TSXV - Delayed Quote CAD

Sailfish Royalty Corp. (FISH.V)

Compare
1.4100
-0.0300
(-2.08%)
At close: January 10 at 1:37:54 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.4200 1.4300 1.4100 1.4100 1.4100 3,400
Jan 9, 2025 1.4400 1.4400 1.4400 1.4400 1.4400 -
Jan 8, 2025 1.3900 1.4400 1.3900 1.4400 1.4400 3,000
Jan 7, 2025 1.3500 1.3500 1.3500 1.3500 1.3500 -
Jan 6, 2025 1.3600 1.3700 1.2500 1.3500 1.3500 40,500
Jan 3, 2025 1.4000 1.4400 1.3600 1.3600 1.3600 21,900
Jan 2, 2025 1.4000 1.4000 1.3600 1.4000 1.4000 5,700
Dec 31, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 13,300
Dec 30, 2024 1.3500 1.3500 1.3400 1.3500 1.3500 2,000
Dec 27, 2024 1.3800 1.3800 1.3300 1.3800 1.3800 3,300
Dec 24, 2024 1.3500 1.3800 1.3500 1.3800 1.3800 300
Dec 23, 2024 1.1700 1.3600 1.1700 1.2600 1.2600 10,500
Dec 20, 2024 1.3800 1.3800 1.3500 1.3500 1.3500 3,000
Dec 19, 2024 1.3700 1.3800 1.3700 1.3800 1.3800 15,800
Dec 18, 2024 1.3500 1.3800 1.3500 1.3700 1.3700 25,800
Dec 17, 2024 1.4200 1.4200 1.4000 1.4000 1.4000 8,900
Dec 16, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 400
Dec 13, 2024 1.3900 1.4700 1.3900 1.4700 1.4700 10,400
Dec 12, 2024 1.4000 1.4400 1.4000 1.4200 1.4200 16,400
Dec 11, 2024 1.3600 1.4400 1.3500 1.4200 1.4200 22,000
Dec 10, 2024 1.3700 1.3800 1.3700 1.3800 1.3800 1,100
Dec 9, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 700
Dec 6, 2024 1.3800 1.4200 1.3600 1.4200 1.4200 2,900
Dec 5, 2024 1.4100 1.4100 1.3700 1.4000 1.4000 3,200
Dec 4, 2024 1.3800 1.3800 1.3700 1.3700 1.3700 1,500
Dec 3, 2024 1.3800 1.3800 1.3800 1.3800 1.3800 -
Dec 2, 2024 1.4200 1.4200 1.3800 1.3800 1.3800 3,700
Nov 29, 2024 1.3900 1.4000 1.3900 1.4000 1.4000 4,100
Nov 28, 2024 1.3800 1.3800 1.3700 1.3700 1.3700 800
Nov 27, 2024 1.3900 1.3900 1.3500 1.3500 1.3500 5,300
Nov 26, 2024 1.3900 1.3900 1.3700 1.3700 1.3700 1,800
Nov 25, 2024 1.4100 1.4100 1.3700 1.4000 1.4000 800
Nov 22, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 500
Nov 21, 2024 1.3800 1.4200 1.3700 1.4200 1.4200 2,400
Nov 20, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 -
Nov 19, 2024 1.3500 1.4300 1.3500 1.4300 1.4300 6,700
Nov 18, 2024 1.3500 1.4000 1.3500 1.3800 1.3800 46,400
Nov 15, 2024 1.4000 1.4000 1.3500 1.3500 1.3500 7,700
Nov 14, 2024 1.3500 1.4200 1.3500 1.4200 1.4200 3,300
Nov 13, 2024 1.4000 1.4200 1.3800 1.3800 1.3800 13,200
Nov 12, 2024 1.4100 1.4100 1.3800 1.4000 1.4000 4,600
Nov 11, 2024 1.5900 1.5900 1.4000 1.4200 1.4200 18,300
Nov 8, 2024 1.6600 1.6600 1.6200 1.6200 1.6200 1,500
Nov 7, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 300
Nov 6, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 600
Nov 5, 2024 1.6100 1.6200 1.6000 1.6200 1.6200 3,600
Nov 4, 2024 1.6500 1.6500 1.6000 1.6100 1.6100 3,100
Nov 1, 2024 1.6300 1.6600 1.5600 1.6100 1.6100 8,000
Oct 31, 2024 1.5600 1.6200 1.5600 1.6200 1.6200 1,400
Oct 30, 2024 1.5700 1.6700 1.5700 1.6500 1.6500 4,400
Oct 29, 2024 1.6800 1.6800 1.6800 1.6800 1.6800 200
Oct 28, 2024 1.7100 1.7500 1.6200 1.7200 1.7200 15,200
Oct 25, 2024 1.6000 1.6500 1.5500 1.6500 1.6500 24,800
Oct 24, 2024 1.5900 1.6000 1.5600 1.6000 1.6000 9,700
Oct 23, 2024 1.5600 1.5600 1.5100 1.5100 1.5100 9,900
Oct 22, 2024 1.6000 1.6000 1.5400 1.6000 1.6000 2,100
Oct 21, 2024 1.5100 1.6300 1.4800 1.5900 1.5900 31,100
Oct 18, 2024 1.4400 1.5100 1.4000 1.5100 1.5100 27,100
Oct 17, 2024 1.4100 1.4300 1.3900 1.4300 1.4300 11,200
Oct 16, 2024 1.4200 1.4200 1.4200 1.4200 1.4200 200
Oct 15, 2024 1.4400 1.4400 1.4300 1.4300 1.4300 1,600
Oct 11, 2024 1.4100 1.4100 1.3800 1.3800 1.3800 800
Oct 10, 2024 1.3700 1.4400 1.3700 1.4100 1.4100 18,000
Oct 9, 2024 1.4000 1.4000 1.3400 1.3400 1.3400 600
Oct 8, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 15,100
Oct 7, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 400
Oct 4, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 2,200
Oct 3, 2024 1.3800 1.4100 1.3800 1.3900 1.3900 1,500
Oct 2, 2024 1.3600 1.3700 1.3500 1.3600 1.3600 5,200
Oct 1, 2024 1.3500 1.3800 1.3500 1.3600 1.3600 12,500
Sep 30, 2024 1.3800 1.3900 1.3000 1.3600 1.3600 12,300
Sep 27, 2024 1.3300 1.3500 1.3100 1.3500 1.3500 189,000
Sep 26, 2024 1.3100 1.3200 1.3000 1.3200 1.3200 385,400
Sep 25, 2024 1.3000 1.3200 1.2800 1.2800 1.2800 40,300
Sep 24, 2024 1.3100 1.3100 1.2800 1.2900 1.2900 13,700
Sep 23, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 200
Sep 20, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 7,000
Sep 19, 2024 1.2800 1.2900 1.2800 1.2900 1.2900 10,100
Sep 18, 2024 1.2700 1.2700 1.2700 1.2700 1.2700 -
Sep 17, 2024 1.2700 1.2700 1.2700 1.2700 1.2700 600
Sep 16, 2024 1.2700 1.2700 1.2700 1.2700 1.2700 100
Sep 13, 2024 1.2900 1.2900 1.2900 1.2900 1.2900 800
Sep 12, 2024 1.2000 1.3300 1.2000 1.2800 1.2800 174,600
Sep 11, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 18,200
Sep 10, 2024 1.2000 1.2100 1.2000 1.2100 1.2100 23,300
Sep 9, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 200
Sep 6, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 25,000
Sep 5, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 500
Sep 4, 2024 1.2200 1.2200 1.2000 1.2000 1.2000 1,100
Sep 3, 2024 1.2100 1.2100 1.2000 1.2000 1.2000 3,700
Aug 30, 2024 1.2400 1.2400 1.2000 1.2200 1.2200 7,300
Aug 29, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 24,600
Aug 28, 2024 1.2500 1.2500 1.2200 1.2200 1.2200 25,100
Aug 27, 2024 1.2500 1.2500 1.2000 1.2500 1.2500 33,500
Aug 26, 2024 1.2100 1.2200 1.2100 1.2100 1.2100 4,200
Aug 23, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Aug 22, 2024 1.2100 1.2100 1.2000 1.2000 1.2000 2,600
Aug 21, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 6,900
Aug 20, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Aug 19, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 83,900
Aug 16, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 2,000
Aug 15, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 300
Aug 14, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 100
Aug 13, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Aug 12, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Aug 9, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 500
Aug 8, 2024 1.2400 1.2400 1.2100 1.2100 1.2100 1,100
Aug 7, 2024 1.2500 1.2600 1.2400 1.2400 1.2400 2,000
Aug 6, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 100
Aug 2, 2024 1.2500 1.2600 1.2500 1.2500 1.2500 238,200
Aug 1, 2024 1.2400 1.2500 1.2400 1.2500 1.2500 13,000
Jul 31, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 -
Jul 30, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 -
Jul 29, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 1,700
Jul 26, 2024 1.2200 1.2300 1.2100 1.2100 1.2100 600
Jul 25, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 55,800
Jul 24, 2024 1.2000 1.2400 1.1900 1.2400 1.2400 160,100
Jul 23, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 500
Jul 22, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Jul 19, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 100
Jul 18, 2024 1.2300 1.2300 1.1700 1.1900 1.1900 14,500
Jul 17, 2024 1.2400 1.2400 1.2200 1.2200 1.2200 2,200
Jul 16, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 17,000
Jul 15, 2024 1.2300 1.2400 1.2100 1.2200 1.2200 1,500
Jul 12, 2024 1.2800 1.2800 1.2300 1.2300 1.2300 4,300
Jul 11, 2024 1.2700 1.2700 1.2700 1.2700 1.2700 -
Jul 10, 2024 1.2700 1.2800 1.2700 1.2700 1.2700 20,300
Jul 9, 2024 1.2300 1.2700 1.2300 1.2700 1.2700 1,500
Jul 8, 2024 1.2500 1.2500 1.2300 1.2300 1.2300 1,700
Jul 5, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Jul 4, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Jul 3, 2024 1.2200 1.2500 1.2200 1.2500 1.2500 900
Jul 2, 2024 1.2300 1.2600 1.2300 1.2600 1.2600 4,800
Jun 28, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 900
Jun 27, 2024 1.1900 1.2800 1.1800 1.2800 1.2800 2,800
Jun 26, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 500
Jun 25, 2024 1.2700 1.3100 1.2200 1.2500 1.2500 5,200
Jun 24, 2024 1.1200 1.2600 1.1200 1.2500 1.2500 103,700
Jun 21, 2024 1.1900 1.1900 1.1100 1.1400 1.1400 69,800
Jun 20, 2024 1.2200 1.2200 1.1800 1.1800 1.1800 7,700
Jun 19, 2024 1.2100 1.2100 1.1800 1.2000 1.2000 8,200
Jun 18, 2024 1.2500 1.2500 1.2400 1.2400 1.2400 39,700
Jun 17, 2024 1.2500 1.2500 1.2200 1.2200 1.2200 500
Jun 14, 2024 1.2200 1.2500 1.2000 1.2100 1.2100 2,200
Jun 13, 2024 1.1600 1.1700 1.1600 1.1700 1.1700 300
Jun 12, 2024 1.2000 1.2000 1.1800 1.1800 1.1800 500
Jun 11, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 3,000
Jun 10, 2024 1.2200 1.2300 1.1600 1.1900 1.1900 10,200
Jun 7, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 300
Jun 6, 2024 1.2200 1.2200 1.2000 1.2000 1.2000 800
Jun 5, 2024 1.2300 1.2500 1.2000 1.2300 1.2300 1,400
Jun 4, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Jun 3, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 100
May 31, 2024 1.2500 1.2500 1.2200 1.2200 1.2200 11,900
May 30, 2024 1.2500 1.2500 1.2300 1.2300 1.2300 32,800
May 29, 2024 1.2500 1.2600 1.2500 1.2500 1.2500 36,100
May 28, 2024 1.2400 1.2400 1.2200 1.2200 1.2200 800
May 27, 2024 1.2400 1.2400 1.2000 1.2200 1.2200 20,400
May 24, 2024 1.2000 1.2200 1.1800 1.2200 1.2200 25,100
May 23, 2024 1.1900 1.2200 1.1500 1.2200 1.2200 1,300
May 22, 2024 1.2200 1.2700 1.1100 1.1500 1.1500 14,200
May 21, 2024 1.2800 1.2800 1.2000 1.2000 1.2000 3,900
May 17, 2024 1.3000 1.3000 1.1900 1.2100 1.2100 4,600
May 16, 2024 1.2700 1.2700 1.2600 1.2600 1.2600 600
May 15, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 2,900
May 14, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 300
May 13, 2024 1.3200 1.3200 1.2600 1.2600 1.2600 1,700
May 10, 2024 1.2750 1.3000 1.2750 1.3000 1.3000 8,300
May 9, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
May 8, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 100
May 7, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
May 6, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 600
May 3, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 -
May 2, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 -
May 1, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 -
Apr 30, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 -
Apr 29, 2024 1.2600 1.3200 1.2600 1.3200 1.3200 19,100
Apr 26, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Apr 25, 2024 1.2300 1.2300 1.2000 1.2000 1.2000 3,400
Apr 24, 2024 1.1900 1.1900 1.1200 1.1200 1.1200 200
Apr 23, 2024 1.2100 1.2100 1.1900 1.2000 1.2000 12,100
Apr 22, 2024 1.2100 1.2800 1.2100 1.2800 1.2800 2,700
Apr 19, 2024 1.2300 1.2300 1.2100 1.2100 1.2100 600
Apr 18, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 100
Apr 17, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 -
Apr 16, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 -
Apr 15, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 -
Apr 12, 2024 1.3600 1.3600 1.3400 1.3400 1.3400 35,300
Apr 11, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 13,800
Apr 10, 2024 1.3800 1.3800 1.3400 1.3400 1.3400 17,700
Apr 9, 2024 1.3800 1.4200 1.3800 1.4000 1.4000 85,400
Apr 8, 2024 1.2700 1.3700 1.2700 1.3500 1.3500 84,400
Apr 5, 2024 1.2500 1.2700 1.2500 1.2500 1.2500 16,300
Apr 4, 2024 1.2500 1.2900 1.2000 1.2800 1.2800 328,400
Apr 3, 2024 1.1900 1.2600 1.1900 1.2600 1.2600 69,200
Apr 2, 2024 1.1400 1.1400 1.1000 1.1000 1.1000 3,600
Apr 1, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 100
Mar 28, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 1,800
Mar 27, 2024 1.1400 1.1600 1.1400 1.1500 1.1500 12,700
Mar 26, 2024 1.1500 1.1500 1.1300 1.1300 1.1300 3,600
Mar 25, 2024 1.1400 1.1400 1.1200 1.1400 1.1400 6,900
Mar 22, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 1,100
Mar 21, 2024 1.1400 1.1400 1.1300 1.1400 1.1400 3,600
Mar 20, 2024 1.1500 1.1500 1.1400 1.1400 1.1400 45,400
Mar 19, 2024 1.1300 1.1400 1.1300 1.1400 1.1400 2,100
Mar 18, 2024 1.1100 1.1300 1.1100 1.1300 1.1300 6,700
Mar 15, 2024 1.1300 1.1300 1.1000 1.1100 1.1100 19,100
Mar 14, 2024 1.1400 1.1500 1.1300 1.1300 1.1300 7,200
Mar 13, 2024 1.1200 1.1200 1.1000 1.1200 1.1200 13,100
Mar 12, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 -
Mar 11, 2024 1.1200 1.1300 1.1200 1.1200 1.1200 2,000
Mar 8, 2024 1.1300 1.1300 1.1000 1.1200 1.1200 21,200
Mar 7, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 2,000
Mar 6, 2024 1.0500 1.1300 1.0500 1.1200 1.1200 95,800
Mar 5, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 100
Mar 4, 2024 1.0400 1.0700 1.0400 1.0500 1.0500 19,600
Mar 1, 2024 0.9900 1.0600 0.9800 1.0300 1.0300 10,500
Feb 29, 2024 1.0100 1.0100 0.9700 0.9900 0.9900 7,100
Feb 28, 2024 1.0100 1.0100 0.9900 1.0000 1.0000 24,600
Feb 27, 2024 1.0100 1.0300 1.0000 1.0300 1.0300 3,900
Feb 26, 2024 1.0500 1.0500 1.0100 1.0100 1.0100 9,300
Feb 23, 2024 1.0700 1.0800 1.0500 1.0700 1.0700 29,000
Feb 22, 2024 1.0900 1.0900 1.0800 1.0800 1.0800 1,600
Feb 21, 2024 1.0900 1.0900 1.0800 1.0800 1.0800 5,000
Feb 20, 2024 1.0700 1.0800 1.0700 1.0800 1.0800 2,000
Feb 16, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 1,100
Feb 15, 2024 1.0800 1.0800 1.0600 1.0600 1.0600 2,200
Feb 14, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 1,000
Feb 13, 2024 1.0700 1.0700 1.0500 1.0500 1.0500 2,100
Feb 12, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 100
Feb 9, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Feb 8, 2024 1.0700 1.0700 1.0500 1.0500 1.0500 7,100
Feb 7, 2024 1.0700 1.1000 1.0700 1.0700 1.0700 1,400
Feb 6, 2024 1.0900 1.0900 1.0700 1.0700 1.0700 6,900
Feb 5, 2024 1.1300 1.1400 1.0900 1.0900 1.0900 3,400
Feb 2, 2024 1.0900 1.1400 1.0800 1.1200 1.1200 15,800
Feb 1, 2024 1.0500 1.0900 1.0500 1.0900 1.0900 12,400
Jan 31, 2024 1.0300 1.0800 1.0200 1.0500 1.0500 44,000
Jan 30, 2024 0.9900 1.0300 0.9700 1.0300 1.0300 261,800
Jan 29, 2024 1.1400 1.1850 0.8900 0.8900 0.8900 803,400
Jan 26, 2024 1.1800 1.2000 1.1200 1.1200 1.1200 108,700
Jan 25, 2024 1.1900 1.2000 1.1500 1.1500 1.1500 21,900
Jan 24, 2024 1.2000 1.2000 1.1700 1.1700 1.1700 19,400
Jan 23, 2024 1.2000 1.2000 1.1700 1.1700 1.1700 2,400
Jan 22, 2024 1.2000 1.2000 1.1900 1.2000 1.2000 45,600
Jan 19, 2024 1.2500 1.2500 1.2200 1.2200 1.2200 5,400
Jan 18, 2024 1.2000 1.2700 1.2000 1.2500 1.2500 26,000
Jan 17, 2024 1.1700 1.2200 1.1700 1.2100 1.2100 28,400
Jan 16, 2024 1.0600 1.1500 1.0600 1.1200 1.1200 34,000
Jan 15, 2024 1.1200 1.1200 1.0600 1.0600 1.0600 9,800
Jan 12, 2024 1.1600 1.1600 1.1300 1.1300 1.1300 4,600
Jan 11, 2024 1.1700 1.1700 1.1500 1.1500 1.1500 9,200
Jan 10, 2024 1.1800 1.1900 1.1700 1.1700 1.1700 38,000

Related Tickers

ELE.V Elemental Altus Royalties Corp.
1.1200
-6.67%
 
1W5.BE Westhaven Gold Corp
0.0626
+0.32%
 
MAKOF Mako Mining Corp.
2.3900
-4.02%
 
MKO.V Mako Mining Corp.
3.4600
-3.35%
 
MCI.V Minnova Corp.
0.0500
0.00%
 
CIO.V Central Iron Ore Limited
0.0600
0.00%
 
LORD.V St. James Gold Corp.
0.1200
0.00%
 
ICMFF Iconic Minerals Ltd.
0.0070
0.00%
 
ZAU.V ZODIAC GOLD INC
0.0850
+13.33%
 
WINS.V Winshear Gold Corp.
0.1400
0.00%