UK markets closed

Skyharbour Resources Ltd. (SYH.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.4250-0.0100 (-2.30%)
As of 01:17PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.44000.44500.42500.42500.4250600,502
02 May 20240.44000.45000.44000.44000.4400801,800
01 May 20240.46000.47000.43000.45000.4500641,700
30 Apr 20240.45000.45000.43000.45000.4500951,400
29 Apr 20240.44000.46000.44000.45000.4500608,800
26 Apr 20240.44000.45000.43000.44000.4400918,900
25 Apr 20240.44000.45000.43000.44000.4400195,500
24 Apr 20240.44000.45000.43000.44000.4400228,400
23 Apr 20240.44000.45000.43000.45000.4500162,900
22 Apr 20240.45000.45000.43000.44000.4400296,200
19 Apr 20240.46000.46000.44000.46000.4600175,300
18 Apr 20240.47000.47000.46000.46000.4600162,400
17 Apr 20240.48000.48000.46000.47000.4700595,200
16 Apr 20240.47000.48000.45000.48000.4800571,400
15 Apr 20240.49000.51000.47000.48000.4800613,300
12 Apr 20240.52000.53000.49000.51000.5100426,800
11 Apr 20240.50000.53000.48000.52000.5200702,500
10 Apr 20240.49000.50000.49000.50000.5000273,200
09 Apr 20240.51000.52000.48000.50000.5000564,900
08 Apr 20240.54000.55000.50000.52000.5200466,000
05 Apr 20240.51000.54000.51000.54000.5400593,800
04 Apr 20240.53000.55000.50000.51000.5100380,600
03 Apr 20240.50000.56000.50000.53000.5300571,500
02 Apr 20240.52000.53000.49000.50000.5000693,100
01 Apr 20240.50000.51000.49000.51000.5100257,100
28 Mar 20240.47000.51000.44000.50000.50002,473,000
27 Mar 20240.46000.47000.45000.47000.4700272,500
26 Mar 20240.46000.47000.45000.47000.4700442,200
25 Mar 20240.47000.47000.44000.46000.4600406,800
22 Mar 20240.46000.47000.44000.47000.4700257,300
21 Mar 20240.46000.46000.44000.46000.4600313,100
20 Mar 20240.42000.46000.42000.46000.4600433,600
19 Mar 20240.43000.43000.42000.42000.4200339,000
18 Mar 20240.43000.45000.42000.43000.4300322,100
15 Mar 20240.43000.44000.42000.43000.4300336,300
14 Mar 20240.42000.43000.40000.43000.4300493,500
13 Mar 20240.43000.44000.41000.42000.4200396,800
12 Mar 20240.43000.44000.43000.43000.4300309,300
11 Mar 20240.45000.45000.43000.43000.4300397,000
08 Mar 20240.46000.47000.43000.45000.4500537,900
07 Mar 20240.45000.46000.45000.46000.4600386,200
06 Mar 20240.44000.46000.44000.45000.4500273,200
05 Mar 20240.45000.46000.43000.44000.4400564,400
04 Mar 20240.47000.49000.45000.45000.4500832,700
01 Mar 20240.47000.49000.47000.47000.4700395,900
29 Feb 20240.47000.49000.45000.46000.4600568,300
28 Feb 20240.46000.49000.45000.46000.4600444,900
27 Feb 20240.44000.47000.44000.45000.4500560,400
26 Feb 20240.42000.45000.41000.43000.4300409,900
23 Feb 20240.44000.45000.42000.42000.4200740,500
22 Feb 20240.46000.47000.44000.44000.4400350,800
21 Feb 20240.44000.46000.44000.45000.4500482,400
20 Feb 20240.48000.48000.43000.44000.4400906,300
16 Feb 20240.49000.49000.47000.48000.4800348,600
15 Feb 20240.50000.51000.48000.48000.4800513,500
14 Feb 20240.50000.52000.50000.50000.5000158,400
13 Feb 20240.53000.53000.49000.49000.4900390,600
12 Feb 20240.52000.56000.51000.51000.5100381,100
09 Feb 20240.53000.55000.53000.54000.5400119,800
08 Feb 20240.57000.57000.51000.54000.5400539,600
07 Feb 20240.57000.58000.55000.56000.5600276,300
06 Feb 20240.57000.57000.55000.57000.5700168,000
05 Feb 20240.58000.59000.55000.58000.5800425,000
02 Feb 20240.59000.60000.57000.59000.5900433,300
01 Feb 20240.58000.60000.57000.60000.60001,273,200
31 Jan 20240.54000.57000.52000.56000.56001,870,700
30 Jan 20240.51000.54000.51000.54000.5400641,800
29 Jan 20240.51000.54000.50000.50000.5000293,000
26 Jan 20240.50000.52000.49000.51000.5100350,700
25 Jan 20240.55000.55000.50000.51000.5100598,400
24 Jan 20240.52000.54000.52000.53000.5300456,800
23 Jan 20240.52000.53000.51000.51000.5100281,900
22 Jan 20240.52000.53000.50000.52000.5200427,300
19 Jan 20240.57000.57000.53000.53000.5300351,200
18 Jan 20240.56000.57000.53000.57000.5700420,000
17 Jan 20240.55000.56000.54000.56000.5600572,600
16 Jan 20240.58000.58000.54000.55000.5500806,900
15 Jan 20240.55000.59000.54000.56000.5600756,700
12 Jan 20240.53000.55000.52000.55000.5500788,900
11 Jan 20240.50000.51000.48000.50000.5000368,000
10 Jan 20240.50000.53000.50000.50000.5000389,900
09 Jan 20240.47000.51000.47000.49000.4900453,000
08 Jan 20240.46000.47000.46000.47000.4700194,900
05 Jan 20240.47000.47000.45000.47000.4700155,300
04 Jan 20240.44000.48000.44000.47000.4700383,400
03 Jan 20240.45000.45000.43000.44000.4400519,700
02 Jan 20240.46000.47000.44000.44000.4400346,500
29 Dec 20230.45000.49000.45000.47000.4700398,100
28 Dec 20230.47000.48000.45000.46000.4600851,700
27 Dec 20230.50000.50000.47000.48000.4800371,100
22 Dec 20230.49000.52000.49000.50000.5000251,500
21 Dec 20230.44000.49000.44000.49000.4900859,500
20 Dec 20230.45000.47000.44000.44000.4400430,900
19 Dec 20230.47000.48000.44000.45000.4500691,100
18 Dec 20230.51000.52000.46000.47000.4700651,900
15 Dec 20230.53000.53000.50000.50000.5000265,800
14 Dec 20230.50000.54000.50000.54000.5400679,900
13 Dec 20230.53000.54000.51000.51000.5100343,900
12 Dec 20230.52000.54000.51000.54000.5400187,300
11 Dec 20230.54000.54000.52000.52000.520098,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...