Sailfish Royalty Corp. (TSXV: FISH)
Canada
· Delayed Price · Currency is CAD 1.350
-0.030 (-2.17%)
Dec 20, 2024, 3:43 PM EST
Sailfish Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 3,000 |
| Dec 19, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 15,800 |
| Dec 18, 2024 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | -2.14% | 25,818 |
| Dec 17, 2024 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.10% | 8,900 |
| Dec 16, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | 400 |
| Dec 13, 2024 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 3.52% | 10,400 |
| Dec 12, 2024 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | - | 16,400 |
| Dec 11, 2024 | 1.36 | 1.44 | 1.35 | 1.42 | 1.42 | 2.90% | 22,010 |
| Dec 10, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.72% | 1,100 |
| Dec 9, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 700 |
| Dec 6, 2024 | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | 1.43% | 2,900 |
| Dec 5, 2024 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 2.19% | 3,200 |
| Dec 4, 2024 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 1,500 |
| Dec 3, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 2, 2024 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 3,700 |
| Nov 29, 2024 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 2.19% | 4,100 |
| Nov 28, 2024 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 1.48% | 802 |
| Nov 27, 2024 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 5,300 |
| Nov 26, 2024 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.14% | 1,805 |
| Nov 25, 2024 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -1.41% | 800 |
| Nov 22, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 512 |
| Nov 21, 2024 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | -0.70% | 2,405 |
| Nov 20, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Nov 19, 2024 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 3.62% | 6,740 |
| Nov 18, 2024 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 2.22% | 46,400 |
| Nov 15, 2024 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -4.93% | 7,705 |
| Nov 14, 2024 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 2.90% | 3,300 |
| Nov 13, 2024 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 13,200 |
| Nov 12, 2024 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -1.41% | 4,601 |
| Nov 11, 2024 | 1.59 | 1.59 | 1.40 | 1.42 | 1.42 | -12.35% | 18,305 |
| Nov 8, 2024 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | 0.62% | 1,531 |
| Nov 7, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 300 |
| Nov 6, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 600 |
| Nov 5, 2024 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 3,600 |
| Nov 4, 2024 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | - | 3,102 |
| Nov 1, 2024 | 1.63 | 1.66 | 1.56 | 1.61 | 1.61 | -0.62% | 8,000 |
| Oct 31, 2024 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | -1.82% | 1,405 |
| Oct 30, 2024 | 1.57 | 1.67 | 1.57 | 1.65 | 1.65 | -1.79% | 4,406 |
| Oct 29, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | 200 |
| Oct 28, 2024 | 1.71 | 1.75 | 1.62 | 1.72 | 1.72 | 4.24% | 15,236 |
| Oct 25, 2024 | 1.60 | 1.65 | 1.55 | 1.65 | 1.65 | 3.12% | 24,800 |
| Oct 24, 2024 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | 5.96% | 9,700 |
| Oct 23, 2024 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -5.63% | 9,900 |
| Oct 22, 2024 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | 0.63% | 2,103 |
| Oct 21, 2024 | 1.51 | 1.63 | 1.48 | 1.59 | 1.59 | 5.30% | 31,121 |
| Oct 18, 2024 | 1.44 | 1.51 | 1.40 | 1.51 | 1.51 | 5.59% | 27,100 |
| Oct 17, 2024 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 11,200 |
| Oct 16, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 200 |
| Oct 15, 2024 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 3.62% | 1,600 |
| Oct 11, 2024 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 810 |
| Oct 10, 2024 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 5.22% | 18,000 |
| Oct 9, 2024 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 600 |
| Oct 8, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 15,100 |
| Oct 7, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 407 |
| Oct 4, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 2,200 |
| Oct 3, 2024 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 2.21% | 1,500 |
| Oct 2, 2024 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 5,200 |
| Oct 1, 2024 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 12,500 |
| Sep 30, 2024 | 1.38 | 1.39 | 1.30 | 1.36 | 1.36 | 0.74% | 12,336 |
| Sep 27, 2024 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 189,000 |
| Sep 26, 2024 | 1.31 | 1.32 | 1.30 | 1.32 | 1.30 | 3.13% | 385,405 |
| Sep 25, 2024 | 1.30 | 1.32 | 1.28 | 1.28 | 1.26 | -0.78% | 40,310 |
| Sep 24, 2024 | 1.31 | 1.31 | 1.28 | 1.29 | 1.27 | -0.77% | 13,724 |
| Sep 23, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 1.56% | 225 |
| Sep 20, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -0.78% | 7,000 |
| Sep 19, 2024 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | 1.57% | 10,100 |
| Sep 18, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 17, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | - | 600 |
| Sep 16, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -1.55% | 100 |
| Sep 13, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.78% | 800 |
| Sep 12, 2024 | 1.20 | 1.33 | 1.20 | 1.28 | 1.26 | 6.67% | 174,600 |
| Sep 11, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -0.83% | 18,209 |
| Sep 10, 2024 | 1.20 | 1.21 | 1.20 | 1.21 | 1.19 | - | 23,300 |
| Sep 9, 2024 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -0.82% | 200 |
| Sep 6, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | -0.81% | 25,000 |
| Sep 5, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 2.50% | 500 |
| Sep 4, 2024 | 1.22 | 1.22 | 1.20 | 1.20 | 1.18 | - | 1,100 |
| Sep 3, 2024 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | -1.64% | 3,700 |
| Aug 30, 2024 | 1.24 | 1.24 | 1.20 | 1.22 | 1.20 | -1.61% | 7,338 |
| Aug 29, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | 1.64% | 24,600 |
| Aug 28, 2024 | 1.25 | 1.25 | 1.22 | 1.22 | 1.20 | -2.40% | 25,100 |
| Aug 27, 2024 | 1.25 | 1.25 | 1.20 | 1.25 | 1.23 | 3.31% | 33,500 |
| Aug 26, 2024 | 1.21 | 1.22 | 1.21 | 1.21 | 1.19 | 0.83% | 4,200 |
| Aug 23, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 22, 2024 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | -3.23% | 2,600 |
| Aug 21, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -0.80% | 6,920 |
| Aug 20, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 19, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 1.63% | 83,902 |
| Aug 16, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | - | 2,000 |
| Aug 15, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 0.82% | 300 |
| Aug 14, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | 100 |
| Aug 13, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 12, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 9, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 0.83% | 500 |
| Aug 8, 2024 | 1.24 | 1.24 | 1.21 | 1.21 | 1.19 | -2.42% | 1,102 |
| Aug 7, 2024 | 1.25 | 1.26 | 1.24 | 1.24 | 1.22 | -1.59% | 2,000 |
| Aug 6, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.80% | 125 |
| Aug 2, 2024 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 238,200 |
| Aug 1, 2024 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | 1.63% | 13,000 |
| Jul 31, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |