UK markets closed

Sailfish Royalty Corp. (FISH.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
1.34000.0000 (0.00%)
As of 11:34AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20241.34001.34001.34001.34001.3400-
12 Apr 20241.36001.36001.34001.34001.340035,300
11 Apr 20241.36001.36001.36001.36001.360013,800
10 Apr 20241.38001.38001.34001.34001.340017,700
09 Apr 20241.38001.42001.38001.40001.400085,400
08 Apr 20241.27001.37001.27001.35001.350084,400
05 Apr 20241.25001.27001.25001.25001.250016,300
04 Apr 20241.25001.29001.20001.28001.2800328,400
03 Apr 20241.19001.26001.19001.26001.260069,200
02 Apr 20241.14001.14001.10001.10001.10003,600
01 Apr 20241.16001.16001.16001.16001.1600100
28 Mar 20241.16001.16001.16001.16001.16001,800
27 Mar 20241.14001.16001.14001.15001.150012,700
26 Mar 20241.15001.15001.13001.13001.13003,600
25 Mar 20241.14001.14001.12001.14001.14006,900
22 Mar 20241.14001.14001.14001.14001.14001,100
21 Mar 20241.14001.14001.13001.14001.14003,600
20 Mar 20241.15001.15001.14001.14001.140045,400
19 Mar 20241.13001.14001.13001.14001.14002,100
18 Mar 20241.11001.13001.11001.13001.13006,700
15 Mar 20241.13001.13001.10001.11001.110019,100
14 Mar 20241.14001.15001.13001.13001.13007,200
13 Mar 20241.12001.12001.10001.12001.120013,100
12 Mar 20241.12001.12001.12001.12001.1200-
11 Mar 20241.12001.13001.12001.12001.12002,000
08 Mar 20241.13001.13001.10001.12001.120021,200
07 Mar 20241.12001.12001.12001.12001.12002,000
06 Mar 20241.05001.13001.05001.12001.120095,800
05 Mar 20241.05001.05001.05001.05001.0500100
04 Mar 20241.04001.07001.04001.05001.050019,600
01 Mar 20240.99001.06000.98001.03001.030010,500
29 Feb 20241.01001.01000.97000.99000.99007,100
28 Feb 20241.01001.01000.99001.00001.000024,600
27 Feb 20241.01001.03001.00001.03001.03003,900
26 Feb 20241.05001.05001.01001.01001.01009,300
23 Feb 20241.07001.08001.05001.07001.070029,000
22 Feb 20241.09001.09001.08001.08001.08001,600
21 Feb 20241.09001.09001.08001.08001.08005,000
20 Feb 20241.07001.08001.07001.08001.08002,000
16 Feb 20241.06001.06001.06001.06001.06001,100
15 Feb 20241.08001.08001.06001.06001.06002,200
14 Feb 20241.06001.06001.06001.06001.06001,000
13 Feb 20241.07001.07001.05001.05001.05002,100
12 Feb 20241.07001.07001.07001.07001.0700100
09 Feb 20241.05001.05001.05001.05001.0500-
08 Feb 20241.07001.07001.05001.05001.05007,100
07 Feb 20241.07001.10001.07001.07001.07001,400
06 Feb 20241.09001.09001.07001.07001.07006,900
05 Feb 20241.13001.14001.09001.09001.09003,400
02 Feb 20241.09001.14001.08001.12001.120015,800
01 Feb 20241.05001.09001.05001.09001.090012,400
31 Jan 20241.03001.08001.02001.05001.050044,000
30 Jan 20240.99001.03000.97001.03001.0300261,800
29 Jan 20241.14001.18500.89000.89000.8900803,400
26 Jan 20241.18001.20001.12001.12001.1200108,700
25 Jan 20241.19001.20001.15001.15001.150021,900
24 Jan 20241.20001.20001.17001.17001.170019,400
23 Jan 20241.20001.20001.17001.17001.17002,400
22 Jan 20241.20001.20001.19001.20001.200045,600
19 Jan 20241.25001.25001.22001.22001.22005,400
18 Jan 20241.20001.27001.20001.25001.250026,000
17 Jan 20241.17001.22001.17001.21001.210028,400
16 Jan 20241.06001.15001.06001.12001.120034,000
15 Jan 20241.12001.12001.06001.06001.06009,800
12 Jan 20241.16001.16001.13001.13001.13004,600
11 Jan 20241.17001.17001.15001.15001.15009,200
10 Jan 20241.18001.19001.17001.17001.170038,000
09 Jan 20241.20001.20001.18001.18001.180022,000
08 Jan 20241.18001.18001.18001.18001.180015,900
05 Jan 20241.20001.20001.18001.18001.18004,900
04 Jan 20241.18001.22001.18001.20001.20006,100
03 Jan 20241.18001.20001.18001.18001.180029,500
02 Jan 20241.20001.20001.18001.18001.18004,400
29 Dec 20231.19001.20001.18001.18001.180022,300
28 Dec 20231.18001.20001.18001.20001.20003,500
27 Dec 20231.20001.20001.18001.18001.180012,200
22 Dec 20231.18001.20001.18001.20001.200010,700
21 Dec 20231.19001.19001.17001.17001.17001,100
20 Dec 20231.22001.22001.17001.20001.20007,300
19 Dec 20231.25001.26001.22001.23001.230010,200
18 Dec 20231.29001.29001.25001.26001.26005,100
15 Dec 20231.28001.30001.28001.30001.300018,200
14 Dec 20231.30001.30001.28001.30001.30001,700
13 Dec 20231.28001.30001.27001.28001.28004,100
12 Dec 20231.27001.30001.27001.28001.280012,000
11 Dec 20231.33001.33001.28001.28001.28005,400
08 Dec 20231.35001.35001.25001.34001.340028,300
07 Dec 20231.40001.40001.35001.35001.350012,800
06 Dec 20231.40001.40001.40001.40001.4000-
05 Dec 20231.40001.40001.40001.40001.40001,400
04 Dec 20231.47001.47001.45001.45001.45005,400
01 Dec 20231.47001.47001.42001.47001.47004,900
30 Nov 20231.42001.45001.42001.45001.450030,400
29 Nov 20231.40001.42001.40001.42001.420017,100
28 Nov 20231.35001.44001.35001.41001.410021,500
27 Nov 20231.30001.33001.30001.32001.320018,500
24 Nov 20231.28001.28001.28001.28001.2800-
23 Nov 20231.28001.28001.28001.28001.2800100
22 Nov 20231.28001.28001.28001.28001.2800-
21 Nov 20231.29001.29001.27001.28001.280016,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...