Skyharbour Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.34	0.34	0.33	0.34	0.34	-	147,616
Feb 19, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	120,445
Feb 18, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	232,200
Feb 14, 2025	0.34	0.34	0.33	0.34	0.34	3.03%	114,200
Feb 13, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	154,501
Feb 12, 2025	0.35	0.36	0.35	0.35	0.35	-2.82%	338,212
Feb 11, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	122,400
Feb 10, 2025	0.35	0.37	0.35	0.35	0.35	2.94%	330,841
Feb 7, 2025	0.34	0.36	0.34	0.34	0.34	-	367,600
Feb 6, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	216,400
Feb 5, 2025	0.36	0.36	0.34	0.35	0.35	-1.41%	382,800
Feb 4, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	317,900
Feb 3, 2025	0.35	0.37	0.35	0.36	0.36	2.86%	180,032
Jan 31, 2025	0.38	0.38	0.35	0.35	0.35	-7.89%	465,011
Jan 30, 2025	0.36	0.38	0.36	0.38	0.38	5.56%	475,316
Jan 29, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	158,827
Jan 28, 2025	0.34	0.35	0.33	0.35	0.35	4.48%	543,100
Jan 27, 2025	0.37	0.38	0.33	0.34	0.34	-12.99%	698,200
Jan 24, 2025	0.39	0.39	0.37	0.39	0.39	-1.28%	362,400
Jan 23, 2025	0.39	0.39	0.38	0.39	0.39	4.00%	270,600
Jan 22, 2025	0.38	0.40	0.38	0.38	0.38	-	414,022
Jan 21, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	214,935
Jan 20, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	13,100
Jan 17, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	95,201
Jan 16, 2025	0.36	0.37	0.35	0.36	0.36	-	326,705
Jan 15, 2025	0.35	0.36	0.35	0.36	0.36	4.35%	150,200
Jan 14, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	118,400
Jan 13, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	248,938
Jan 10, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	271,721
Jan 9, 2025	0.35	0.36	0.35	0.35	0.35	-	182,130
Jan 8, 2025	0.37	0.37	0.34	0.35	0.35	-4.11%	242,200
Jan 7, 2025	0.38	0.38	0.36	0.37	0.37	-2.67%	195,400
Jan 6, 2025	0.41	0.41	0.38	0.38	0.38	-6.25%	539,146
Jan 3, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	516,440
Jan 2, 2025	0.37	0.41	0.37	0.40	0.40	6.76%	429,218
Dec 31, 2024	0.35	0.37	0.35	0.37	0.37	5.71%	224,200
Dec 30, 2024	0.35	0.36	0.34	0.35	0.35	2.94%	221,700
Dec 27, 2024	0.35	0.35	0.34	0.34	0.34	-1.45%	633,900
Dec 24, 2024	0.36	0.36	0.34	0.35	0.35	-1.43%	178,000
Dec 23, 2024	0.36	0.39	0.35	0.35	0.35	-5.41%	334,405
Dec 20, 2024	0.34	0.37	0.34	0.37	0.37	15.62%	2,052,600
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