Sailfish Royalty Corp. (TSXV:FISH)
Canada
· Delayed Price · Currency is CAD 1.700
+0.010 (0.59%)
Mar 31, 2025, 9:45 AM EST
Sailfish Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | 0.59% | 300 |
| Mar 28, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 900 |
| Mar 27, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 14,700 |
| Mar 26, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 3,800 |
| Mar 25, 2025 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | - | 3,001 |
| Mar 24, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | -1.18% | 4,003 |
| Mar 21, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | - | 15,830 |
| Mar 20, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | 1.19% | 2,400 |
| Mar 19, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 2,400 |
| Mar 18, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 2.42% | 4,000 |
| Mar 17, 2025 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | 4,700 |
| Mar 14, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 4.97% | 700 |
| Mar 13, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 12,500 |
| Mar 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 400 |
| Mar 11, 2025 | 1.61 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 7,019 |
| Mar 10, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | 10,609 |
| Mar 7, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 3,100 |
| Mar 6, 2025 | 1.59 | 1.63 | 1.53 | 1.62 | 1.62 | - | 35,203 |
| Mar 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | 1,000 |
| Mar 4, 2025 | 1.57 | 1.61 | 1.55 | 1.61 | 1.61 | 0.63% | 18,400 |
| Mar 3, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 11,800 |
| Feb 28, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 21,810 |
| Feb 27, 2025 | 1.63 | 1.74 | 1.62 | 1.62 | 1.62 | - | 20,100 |
| Feb 26, 2025 | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | 1.25% | 8,930 |
| Feb 25, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 51,000 |
| Feb 24, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 19,310 |
| Feb 21, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 20,300 |
| Feb 20, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 14,100 |
| Feb 19, 2025 | 1.53 | 1.70 | 1.50 | 1.60 | 1.60 | 2.56% | 94,731 |
| Feb 18, 2025 | 1.58 | 1.60 | 1.51 | 1.56 | 1.56 | 0.65% | 7,602 |
| Feb 14, 2025 | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | 1.97% | 29,226 |
| Feb 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 100 |
| Feb 12, 2025 | 1.51 | 1.52 | 1.40 | 1.52 | 1.52 | 1.33% | 9,200 |
| Feb 11, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 600 |
| Feb 10, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 4.83% | 1,500 |
| Feb 7, 2025 | 1.50 | 1.50 | 1.41 | 1.45 | 1.45 | -2.68% | 32,202 |
| Feb 6, 2025 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | 4.20% | 40,500 |
| Feb 5, 2025 | 1.43 | 1.47 | 1.40 | 1.43 | 1.43 | 1.42% | 23,500 |
| Feb 4, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 1,000 |
| Feb 3, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | 5,635 |
| Jan 31, 2025 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | 0.71% | 30,100 |
| Jan 30, 2025 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 730 |
| Jan 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 110 |
| Jan 28, 2025 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 1.45% | 1,700 |
| Jan 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 200 |
| Jan 24, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 15,600 |
| Jan 23, 2025 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | - | 5,700 |
| Jan 22, 2025 | 1.38 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | 14,900 |
| Jan 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 200 |
| Jan 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |