Sailfish Royalty Corp. (TSXV:FISH)
Canada · Delayed Price · Currency is CAD 3.480
-0.040 (-1.14%)
May 1, 2026, 3:48 PM EST
Sailfish Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.53 | 3.53 | 3.48 | 3.48 | - | -1.14% | 5,992 |
| Apr 30, 2026 | 3.59 | 3.60 | 3.48 | 3.52 | 3.52 | -1.68% | 16,401 |
| Apr 29, 2026 | 3.67 | 3.71 | 3.57 | 3.58 | 3.58 | -4.53% | 14,540 |
| Apr 28, 2026 | 3.87 | 3.87 | 3.72 | 3.75 | 3.75 | -2.60% | 14,932 |
| Apr 27, 2026 | 3.79 | 3.88 | 3.79 | 3.85 | 3.85 | -0.77% | 9,621 |
| Apr 24, 2026 | 3.57 | 3.97 | 3.57 | 3.88 | 3.88 | 8.68% | 33,393 |
| Apr 23, 2026 | 3.58 | 3.60 | 3.55 | 3.57 | 3.57 | 0.28% | 7,366 |
| Apr 22, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 1.71% | 2,420 |
| Apr 21, 2026 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -2.23% | 4,192 |
| Apr 20, 2026 | 3.53 | 3.58 | 3.52 | 3.58 | 3.58 | 0.28% | 7,925 |
| Apr 17, 2026 | 3.56 | 3.67 | 3.56 | 3.57 | 3.57 | -1.38% | 5,781 |
| Apr 16, 2026 | 3.51 | 3.63 | 3.51 | 3.62 | 3.62 | 0.56% | 9,000 |
| Apr 15, 2026 | 3.59 | 3.61 | 3.59 | 3.60 | 3.60 | - | 4,712 |
| Apr 14, 2026 | 3.60 | 3.69 | 3.58 | 3.60 | 3.60 | 1.12% | 9,656 |
| Apr 13, 2026 | 3.59 | 3.67 | 3.50 | 3.56 | 3.56 | -1.39% | 57,390 |
| Apr 10, 2026 | 3.72 | 3.75 | 3.61 | 3.61 | 3.61 | -2.96% | 17,041 |
| Apr 9, 2026 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 1.64% | 10,051 |
| Apr 8, 2026 | 3.50 | 3.84 | 3.50 | 3.66 | 3.66 | 2.81% | 46,382 |
| Apr 7, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -1.39% | 4,716 |
| Apr 6, 2026 | 3.69 | 3.74 | 3.57 | 3.61 | 3.61 | -1.37% | 23,239 |
| Apr 2, 2026 | 3.74 | 3.76 | 3.66 | 3.66 | 3.66 | 0.27% | 7,042 |
| Apr 1, 2026 | 3.69 | 3.78 | 3.65 | 3.65 | 3.65 | -0.54% | 20,958 |
| Mar 31, 2026 | 3.56 | 3.74 | 3.56 | 3.67 | 3.67 | 2.51% | 22,588 |
| Mar 30, 2026 | 3.45 | 3.70 | 3.45 | 3.58 | 3.53 | 5.29% | 21,503 |
| Mar 27, 2026 | 3.41 | 3.45 | 3.39 | 3.40 | 3.35 | - | 7,020 |
| Mar 26, 2026 | 3.50 | 3.55 | 3.36 | 3.40 | 3.35 | -1.73% | 22,802 |
| Mar 25, 2026 | 3.31 | 3.55 | 3.31 | 3.46 | 3.41 | 0.87% | 28,182 |
| Mar 24, 2026 | 3.25 | 3.43 | 3.22 | 3.43 | 3.38 | 1.48% | 7,210 |
| Mar 23, 2026 | 3.45 | 3.49 | 3.31 | 3.38 | 3.33 | -0.59% | 7,457 |
| Mar 20, 2026 | 3.42 | 3.50 | 3.35 | 3.40 | 3.35 | -1.45% | 181,591 |
| Mar 19, 2026 | 3.31 | 3.51 | 2.98 | 3.45 | 3.40 | -2.82% | 117,241 |
| Mar 18, 2026 | 3.64 | 3.69 | 3.55 | 3.55 | 3.50 | -3.27% | 32,222 |
| Mar 17, 2026 | 3.65 | 3.69 | 3.60 | 3.67 | 3.62 | 1.94% | 17,603 |
| Mar 16, 2026 | 3.64 | 3.71 | 3.40 | 3.60 | 3.55 | -1.10% | 48,332 |
| Mar 13, 2026 | 3.92 | 4.00 | 3.46 | 3.64 | 3.59 | -9.00% | 183,826 |
| Mar 12, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 3.94 | - | 16,895 |
| Mar 11, 2026 | 4.19 | 4.19 | 3.97 | 4.00 | 3.94 | -4.08% | 90,535 |
| Mar 10, 2026 | 4.06 | 4.20 | 4.05 | 4.17 | 4.11 | -0.24% | 62,253 |
| Mar 9, 2026 | 4.05 | 4.20 | 4.00 | 4.18 | 4.12 | 3.21% | 48,123 |
| Mar 6, 2026 | 3.91 | 4.20 | 3.91 | 4.05 | 3.99 | 2.27% | 254,650 |
| Mar 5, 2026 | 4.03 | 4.08 | 3.96 | 3.96 | 3.90 | -2.22% | 15,575 |
| Mar 4, 2026 | 3.96 | 4.05 | 3.90 | 4.05 | 3.99 | 2.53% | 161,131 |
| Mar 3, 2026 | 4.00 | 4.18 | 3.84 | 3.95 | 3.89 | -2.23% | 76,221 |
| Mar 2, 2026 | 4.23 | 4.23 | 4.00 | 4.04 | 3.98 | 0.25% | 110,689 |
| Feb 27, 2026 | 4.13 | 4.25 | 3.95 | 4.03 | 3.97 | -3.12% | 494,400 |
| Feb 26, 2026 | 3.86 | 4.24 | 3.86 | 4.16 | 4.10 | 2.21% | 83,527 |
| Feb 25, 2026 | 3.79 | 4.23 | 3.69 | 4.07 | 4.01 | 7.39% | 314,540 |
| Feb 24, 2026 | 4.40 | 4.51 | 3.71 | 3.79 | 3.73 | -10.82% | 231,140 |
| Feb 23, 2026 | 4.12 | 4.34 | 4.10 | 4.25 | 4.19 | 3.66% | 49,715 |
| Feb 20, 2026 | 4.38 | 4.38 | 4.09 | 4.10 | 4.04 | -4.65% | 47,104 |