FISH.V - Sailfish Royalty Corp.
TSXV - TSXV Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 25 May 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 2,000 |
| 24 May 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 200 |
| 23 May 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 1,700 |
| 19 May 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,000 |
| 18 May 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,000 |
| 17 May 2023 | 0.9900 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 2,500 |
| 16 May 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 500 |
| 15 May 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,500 |
| 12 May 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,300 |
| 11 May 2023 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 2,700 |
| 10 May 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 11,300 |
| 09 May 2023 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 25,400 |
| 08 May 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,100 |
| 05 May 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 10,300 |
| 04 May 2023 | 0.9900 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 2,800 |
| 03 May 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 7,800 |
| 02 May 2023 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 12,000 |
| 01 May 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 4,700 |
| 28 Apr 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,800 |
| 27 Apr 2023 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 2,700 |
| 26 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 25 Apr 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 2,500 |
| 24 Apr 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 2,200 |
| 21 Apr 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 7,500 |
| 20 Apr 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 1,500 |
| 19 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
| 18 Apr 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 29,500 |
| 17 Apr 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 300 |
| 14 Apr 2023 | 1.1600 | 1.1600 | 1.0800 | 1.0800 | 1.0800 | 10,400 |
| 13 Apr 2023 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 13,100 |
| 12 Apr 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 6,000 |
| 11 Apr 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 1,300 |
| 10 Apr 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 400 |
| 06 Apr 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 2,300 |
| 05 Apr 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 10,200 |
| 04 Apr 2023 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 13,700 |
| 03 Apr 2023 | 1.1000 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 43,900 |
| 31 Mar 2023 | 1.0700 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 10,800 |
| 30 Mar 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 2,200 |
| 29 Mar 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 9,300 |
| 28 Mar 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 5,900 |
| 27 Mar 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 1,500 |
| 24 Mar 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 3,800 |
| 23 Mar 2023 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 4,100 |
| 22 Mar 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 10,000 |
| 21 Mar 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 1,900 |
| 20 Mar 2023 | 1.2600 | 1.2600 | 1.1400 | 1.1600 | 1.1600 | 27,900 |
| 17 Mar 2023 | 1.2000 | 1.3000 | 1.1700 | 1.3000 | 1.3000 | 575,500 |
| 16 Mar 2023 | 1.1800 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 194,900 |
| 15 Mar 2023 | 1.1800 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 107,500 |
| 14 Mar 2023 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 10,300 |
| 13 Mar 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 2,400 |
| 10 Mar 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 2,200 |
| 09 Mar 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 3,000 |
| 08 Mar 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,600 |
| 07 Mar 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 12,700 |
| 06 Mar 2023 | 1.1100 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 21,100 |
| 03 Mar 2023 | 1.1700 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 10,600 |
| 02 Mar 2023 | 1.1300 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 93,700 |
| 01 Mar 2023 | 1.0000 | 1.1500 | 0.9800 | 1.1400 | 1.1400 | 231,000 |
| 28 Feb 2023 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 4,200 |
| 27 Feb 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 5,500 |
| 24 Feb 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 8,000 |
| 23 Feb 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 13,500 |
| 22 Feb 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 16,400 |
| 21 Feb 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 1,400 |
| 17 Feb 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 10,400 |
| 16 Feb 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 5,800 |
| 15 Feb 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 6,400 |
| 14 Feb 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 8,600 |
| 13 Feb 2023 | 1.1400 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 11,000 |
| 10 Feb 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 4,700 |
| 09 Feb 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 21,000 |
| 08 Feb 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 1,900 |
| 07 Feb 2023 | 1.1300 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 5,200 |
| 06 Feb 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 5,200 |
| 03 Feb 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 3,100 |
| 02 Feb 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 4,800 |
| 01 Feb 2023 | 1.0700 | 1.0700 | 1.0000 | 1.0600 | 1.0600 | 18,100 |
| 31 Jan 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 24,700 |
| 30 Jan 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 2,800 |
| 27 Jan 2023 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 34,800 |
| 26 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,100 |
| 25 Jan 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 29,700 |
| 24 Jan 2023 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 19,600 |
| 23 Jan 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 51,600 |
| 20 Jan 2023 | 1.1400 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 57,900 |
| 19 Jan 2023 | 1.1000 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 23,000 |
| 18 Jan 2023 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 9,700 |
| 17 Jan 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 9,900 |
| 16 Jan 2023 | 1.1500 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 15,600 |
| 13 Jan 2023 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 58,300 |
| 12 Jan 2023 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 12,300 |
| 11 Jan 2023 | 1.2400 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 24,000 |
| 10 Jan 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 8,000 |
| 09 Jan 2023 | 1.2700 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 21,300 |
| 06 Jan 2023 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 31,400 |
| 05 Jan 2023 | 1.1200 | 1.2300 | 1.1200 | 1.2300 | 1.2300 | 64,500 |
| 04 Jan 2023 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.