Skyharbour Resources Ltd. (TSXV: SYH)

Skyharbour Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.34	0.37	0.34	0.37	0.37	15.62%	2,052,551
Dec 19, 2024	0.33	0.33	0.31	0.32	0.32	-	400,500
Dec 18, 2024	0.34	0.34	0.32	0.32	0.32	-3.03%	626,400
Dec 17, 2024	0.35	0.35	0.33	0.33	0.33	-5.71%	459,000
Dec 16, 2024	0.37	0.37	0.34	0.35	0.35	-4.11%	288,536
Dec 13, 2024	0.37	0.37	0.36	0.37	0.37	-	178,800
Dec 12, 2024	0.39	0.39	0.37	0.37	0.37	-6.41%	149,822
Dec 11, 2024	0.39	0.39	0.39	0.39	0.39	-	206,100
Dec 10, 2024	0.38	0.39	0.37	0.39	0.39	4.00%	237,100
Dec 9, 2024	0.39	0.39	0.37	0.38	0.38	-3.85%	206,200
Dec 6, 2024	0.40	0.40	0.38	0.39	0.39	-	238,700
Dec 5, 2024	0.40	0.41	0.39	0.39	0.39	-1.27%	376,100
Dec 4, 2024	0.41	0.41	0.39	0.40	0.40	-2.47%	359,918
Dec 3, 2024	0.41	0.42	0.39	0.41	0.41	-6.90%	346,844
Dec 2, 2024	0.45	0.45	0.43	0.44	0.44	-3.33%	244,427
Nov 29, 2024	0.45	0.46	0.45	0.45	0.45	-	228,239
Nov 28, 2024	0.43	0.45	0.42	0.45	0.45	4.65%	278,700
Nov 27, 2024	0.44	0.45	0.43	0.43	0.43	-2.27%	159,936
Nov 26, 2024	0.45	0.45	0.44	0.44	0.44	-2.22%	166,700
Nov 25, 2024	0.45	0.45	0.44	0.45	0.45	-	378,303
Nov 22, 2024	0.45	0.45	0.44	0.45	0.45	-	136,824
Nov 21, 2024	0.45	0.45	0.45	0.45	0.45	-	299,031
Nov 20, 2024	0.46	0.46	0.44	0.45	0.45	-2.17%	233,800
Nov 19, 2024	0.46	0.48	0.45	0.46	0.46	2.22%	759,232
Nov 18, 2024	0.41	0.46	0.41	0.45	0.45	8.43%	537,607
Nov 15, 2024	0.39	0.43	0.38	0.42	0.42	9.21%	257,607
Nov 14, 2024	0.40	0.40	0.38	0.38	0.38	-6.17%	452,824
Nov 13, 2024	0.42	0.42	0.39	0.41	0.41	-3.57%	321,900
Nov 12, 2024	0.41	0.42	0.40	0.42	0.42	1.20%	223,100
Nov 11, 2024	0.41	0.42	0.41	0.42	0.42	-	179,317
Nov 8, 2024	0.43	0.43	0.41	0.42	0.42	-	86,500
Nov 7, 2024	0.40	0.43	0.40	0.42	0.42	1.22%	321,900
Nov 6, 2024	0.43	0.43	0.40	0.41	0.41	-1.20%	113,034
Nov 5, 2024	0.40	0.42	0.40	0.42	0.42	2.47%	133,400
Nov 4, 2024	0.42	0.42	0.41	0.41	0.41	-4.71%	167,244
Nov 1, 2024	0.45	0.45	0.43	0.43	0.43	-4.49%	51,300
Oct 31, 2024	0.43	0.45	0.42	0.45	0.45	2.30%	167,616
Oct 30, 2024	0.44	0.44	0.43	0.44	0.44	-1.14%	110,400
Oct 29, 2024	0.44	0.44	0.43	0.44	0.44	-	158,800
Oct 28, 2024	0.46	0.46	0.44	0.44	0.44	-3.30%	203,121
Oct 25, 2024	0.44	0.46	0.44	0.46	0.46	3.41%	140,700
Oct 24, 2024	0.46	0.46	0.44	0.44	0.44	-2.22%	162,700
Oct 23, 2024	0.48	0.48	0.45	0.45	0.45	-7.22%	165,245
Oct 22, 2024	0.49	0.50	0.48	0.49	0.49	-3.00%	335,103
Oct 21, 2024	0.51	0.51	0.49	0.50	0.50	2.04%	355,900
Oct 18, 2024	0.48	0.50	0.47	0.49	0.49	2.08%	262,100
Oct 17, 2024	0.49	0.50	0.48	0.48	0.48	-1.03%	305,903
Oct 16, 2024	0.46	0.51	0.46	0.49	0.49	6.59%	603,400
Oct 15, 2024	0.44	0.46	0.44	0.46	0.46	2.25%	126,200
Oct 11, 2024	0.43	0.45	0.43	0.45	0.45	1.14%	122,723
Oct 10, 2024	0.43	0.44	0.43	0.44	0.44	2.33%	70,200
Oct 9, 2024	0.43	0.43	0.43	0.43	0.43	-2.27%	67,200
Oct 8, 2024	0.44	0.44	0.43	0.44	0.44	-1.12%	146,412
Oct 7, 2024	0.45	0.45	0.44	0.45	0.45	-1.11%	100,300
Oct 4, 2024	0.45	0.46	0.45	0.45	0.45	-	271,348
Oct 3, 2024	0.45	0.46	0.45	0.45	0.45	1.12%	157,500
Oct 2, 2024	0.44	0.45	0.44	0.45	0.45	3.49%	147,205
Oct 1, 2024	0.44	0.44	0.43	0.43	0.43	-2.27%	313,543
Sep 30, 2024	0.44	0.45	0.41	0.44	0.44	1.15%	1,003,900
Sep 27, 2024	0.44	0.44	0.43	0.44	0.44	-2.25%	180,500
Sep 26, 2024	0.45	0.46	0.44	0.45	0.45	2.30%	580,022
Sep 25, 2024	0.44	0.44	0.43	0.44	0.44	-	388,842
Sep 24, 2024	0.43	0.45	0.43	0.44	0.44	4.82%	333,145
Sep 23, 2024	0.40	0.43	0.40	0.42	0.42	3.75%	464,100
Sep 20, 2024	0.38	0.40	0.38	0.40	0.40	9.59%	339,936
Sep 19, 2024	0.37	0.38	0.37	0.37	0.37	-1.35%	115,947
Sep 18, 2024	0.37	0.38	0.36	0.37	0.37	2.78%	535,400
Sep 17, 2024	0.37	0.39	0.36	0.36	0.36	-5.26%	651,400
Sep 16, 2024	0.38	0.38	0.37	0.38	0.38	1.33%	77,700
Sep 13, 2024	0.37	0.38	0.36	0.38	0.38	-	190,600
Sep 12, 2024	0.37	0.38	0.37	0.38	0.38	4.17%	296,810
Sep 11, 2024	0.35	0.37	0.35	0.36	0.36	4.35%	561,201
Sep 10, 2024	0.34	0.35	0.33	0.35	0.35	1.47%	174,021
Sep 9, 2024	0.32	0.34	0.32	0.34	0.34	6.25%	117,400
Sep 6, 2024	0.33	0.34	0.31	0.32	0.32	-3.03%	415,412
Sep 5, 2024	0.34	0.34	0.33	0.33	0.33	-2.94%	150,311
Sep 4, 2024	0.33	0.35	0.33	0.34	0.34	3.03%	243,900
Sep 3, 2024	0.35	0.35	0.33	0.33	0.33	-2.94%	164,105
Aug 30, 2024	0.36	0.36	0.34	0.34	0.34	-5.56%	319,949
Aug 29, 2024	0.37	0.37	0.35	0.36	0.36	-2.70%	149,310
Aug 28, 2024	0.38	0.38	0.36	0.37	0.37	-2.63%	111,300
Aug 27, 2024	0.38	0.38	0.37	0.38	0.38	-	265,004
Aug 26, 2024	0.39	0.39	0.37	0.38	0.38	-	329,200
Aug 23, 2024	0.37	0.39	0.37	0.38	0.38	10.14%	412,528
Aug 22, 2024	0.36	0.36	0.34	0.35	0.35	-2.82%	198,000
Aug 21, 2024	0.36	0.36	0.36	0.36	0.36	-1.39%	17,000
Aug 20, 2024	0.36	0.37	0.36	0.36	0.36	1.41%	41,100
Aug 19, 2024	0.37	0.38	0.36	0.36	0.36	-4.05%	221,500
Aug 16, 2024	0.38	0.38	0.36	0.37	0.37	-3.90%	269,340
Aug 15, 2024	0.35	0.41	0.35	0.39	0.39	8.45%	250,800
Aug 14, 2024	0.37	0.37	0.36	0.36	0.36	-1.39%	124,132
Aug 13, 2024	0.37	0.38	0.36	0.36	0.36	-2.70%	82,202
Aug 12, 2024	0.34	0.38	0.34	0.37	0.37	12.12%	309,500
Aug 9, 2024	0.33	0.33	0.33	0.33	0.33	1.54%	63,800
Aug 8, 2024	0.32	0.34	0.32	0.33	0.33	3.17%	163,500
Aug 7, 2024	0.34	0.35	0.32	0.32	0.32	-5.97%	296,029
Aug 6, 2024	0.35	0.35	0.33	0.34	0.34	-5.63%	342,205
Aug 2, 2024	0.37	0.37	0.34	0.36	0.36	-2.74%	325,200
Aug 1, 2024	0.39	0.39	0.35	0.37	0.37	-5.19%	273,700
Jul 31, 2024	0.38	0.41	0.38	0.39	0.39	5.48%	1,129,034

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.