Sailfish Royalty Corp. (TSXV:FISH)
Canada
· Delayed Price · Currency is CAD 1.600
-0.010 (-0.62%)
Feb 21, 2025, 3:42 PM EST
Sailfish Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 16, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 16,500 |
| Jan 15, 2025 | 1.38 | 1.43 | 1.32 | 1.43 | 1.43 | 4.38% | 18,725 |
| Jan 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 300 |
| Jan 13, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -4.26% | 1,800 |
| Jan 10, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -2.08% | 3,400 |
| Jan 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jan 8, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 6.67% | 3,015 |
| Jan 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 6, 2025 | 1.36 | 1.37 | 1.25 | 1.35 | 1.35 | -0.74% | 40,500 |
| Jan 3, 2025 | 1.40 | 1.44 | 1.36 | 1.36 | 1.36 | -2.86% | 21,900 |
| Jan 2, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 5,700 |
| Dec 31, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 13,302 |
| Dec 30, 2024 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | -2.17% | 2,018 |
| Dec 27, 2024 | 1.38 | 1.38 | 1.33 | 1.38 | 1.36 | - | 3,302 |
| Dec 24, 2024 | 1.35 | 1.38 | 1.35 | 1.38 | 1.36 | 9.52% | 300 |
| Dec 23, 2024 | 1.17 | 1.36 | 1.17 | 1.26 | 1.24 | -6.67% | 10,500 |
| Dec 20, 2024 | 1.38 | 1.38 | 1.35 | 1.35 | 1.33 | -2.17% | 3,000 |
| Dec 19, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.36 | 0.73% | 15,800 |
| Dec 18, 2024 | 1.35 | 1.38 | 1.35 | 1.37 | 1.35 | -2.14% | 25,818 |
| Dec 17, 2024 | 1.42 | 1.42 | 1.40 | 1.40 | 1.38 | -2.10% | 8,900 |
| Dec 16, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -2.72% | 400 |
| Dec 13, 2024 | 1.39 | 1.47 | 1.39 | 1.47 | 1.45 | 3.52% | 10,400 |
| Dec 12, 2024 | 1.40 | 1.44 | 1.40 | 1.42 | 1.40 | - | 16,400 |
| Dec 11, 2024 | 1.36 | 1.44 | 1.35 | 1.42 | 1.40 | 2.90% | 22,010 |
| Dec 10, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.36 | -0.72% | 1,100 |
| Dec 9, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -2.11% | 700 |
| Dec 6, 2024 | 1.38 | 1.42 | 1.36 | 1.42 | 1.40 | 1.43% | 2,900 |
| Dec 5, 2024 | 1.41 | 1.41 | 1.37 | 1.40 | 1.38 | 2.19% | 3,200 |
| Dec 4, 2024 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | -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 | 1.36 | -1.43% | 3,700 |
| Nov 29, 2024 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | 2.19% | 4,100 |
| Nov 28, 2024 | 1.38 | 1.38 | 1.37 | 1.37 | 1.35 | 1.48% | 802 |
| Nov 27, 2024 | 1.39 | 1.39 | 1.35 | 1.35 | 1.33 | -1.46% | 5,300 |
| Nov 26, 2024 | 1.39 | 1.39 | 1.37 | 1.37 | 1.35 | -2.14% | 1,805 |
| Nov 25, 2024 | 1.41 | 1.41 | 1.37 | 1.40 | 1.38 | -1.41% | 800 |
| Nov 22, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | 512 |
| Nov 21, 2024 | 1.38 | 1.42 | 1.37 | 1.42 | 1.40 | -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 | 1.41 | 3.62% | 6,740 |
| Nov 18, 2024 | 1.35 | 1.40 | 1.35 | 1.38 | 1.36 | 2.22% | 46,400 |
| Nov 15, 2024 | 1.40 | 1.40 | 1.35 | 1.35 | 1.33 | -4.93% | 7,705 |
| Nov 14, 2024 | 1.35 | 1.42 | 1.35 | 1.42 | 1.40 | 2.90% | 3,300 |
| Nov 13, 2024 | 1.40 | 1.42 | 1.38 | 1.38 | 1.36 | -1.43% | 13,200 |
| Nov 12, 2024 | 1.41 | 1.41 | 1.38 | 1.40 | 1.38 | -1.41% | 4,601 |
| Nov 11, 2024 | 1.59 | 1.59 | 1.40 | 1.42 | 1.40 | -12.35% | 18,305 |
| Nov 8, 2024 | 1.66 | 1.66 | 1.62 | 1.62 | 1.60 | 0.62% | 1,531 |
| Nov 7, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 0.63% | 300 |
| Nov 6, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -1.23% | 600 |
| Nov 5, 2024 | 1.61 | 1.62 | 1.60 | 1.62 | 1.60 | 0.62% | 3,600 |
| Nov 4, 2024 | 1.65 | 1.65 | 1.60 | 1.61 | 1.59 | - | 3,102 |
| Nov 1, 2024 | 1.63 | 1.66 | 1.56 | 1.61 | 1.59 | -0.62% | 8,000 |
| Oct 31, 2024 | 1.56 | 1.62 | 1.56 | 1.62 | 1.60 | -1.82% | 1,405 |
| Oct 30, 2024 | 1.57 | 1.67 | 1.57 | 1.65 | 1.63 | -1.79% | 4,406 |
| Oct 29, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | -2.33% | 200 |
| Oct 28, 2024 | 1.71 | 1.75 | 1.62 | 1.72 | 1.70 | 4.24% | 15,236 |
| Oct 25, 2024 | 1.60 | 1.65 | 1.55 | 1.65 | 1.63 | 3.12% | 24,800 |
| Oct 24, 2024 | 1.59 | 1.60 | 1.56 | 1.60 | 1.58 | 5.96% | 9,700 |
| Oct 23, 2024 | 1.56 | 1.56 | 1.51 | 1.51 | 1.49 | -5.63% | 9,900 |
| Oct 22, 2024 | 1.60 | 1.60 | 1.54 | 1.60 | 1.58 | 0.63% | 2,103 |
| Oct 21, 2024 | 1.51 | 1.63 | 1.48 | 1.59 | 1.57 | 5.30% | 31,121 |
| Oct 18, 2024 | 1.44 | 1.51 | 1.40 | 1.51 | 1.49 | 5.59% | 27,100 |
| Oct 17, 2024 | 1.41 | 1.43 | 1.39 | 1.43 | 1.41 | 0.70% | 11,200 |
| Oct 16, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -0.70% | 200 |
| Oct 15, 2024 | 1.44 | 1.44 | 1.43 | 1.43 | 1.41 | 3.62% | 1,600 |
| Oct 11, 2024 | 1.41 | 1.41 | 1.38 | 1.38 | 1.36 | -2.13% | 810 |
| Oct 10, 2024 | 1.37 | 1.44 | 1.37 | 1.41 | 1.39 | 5.22% | 18,000 |
| Oct 9, 2024 | 1.40 | 1.40 | 1.34 | 1.34 | 1.32 | -1.47% | 600 |
| Oct 8, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | -0.73% | 15,100 |
| Oct 7, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | -1.44% | 407 |
| Oct 4, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | 2,200 |
| Oct 3, 2024 | 1.38 | 1.41 | 1.38 | 1.39 | 1.37 | 2.21% | 1,500 |
| Oct 2, 2024 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | - | 5,200 |
| Oct 1, 2024 | 1.35 | 1.38 | 1.35 | 1.36 | 1.34 | - | 12,500 |
| Sep 30, 2024 | 1.38 | 1.39 | 1.30 | 1.36 | 1.34 | 0.74% | 12,336 |