OTC Markets OTCQX - Delayed Quote USD

Sailfish Royalty Corp. (SROYF)

Compare
0.9750
0.0000
(0.00%)
At close: January 8 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 0.9750 0.9750 0.9750 0.9750 0.9750 -
Jan 7, 2025 1.0100 1.0100 0.9750 0.9750 0.9750 7,500
Jan 6, 2025 0.9400 0.9400 0.8500 0.8500 0.8500 48,500
Jan 3, 2025 0.9410 0.9610 0.9410 0.9610 0.9610 20,100
Jan 2, 2025 0.9820 0.9820 0.9820 0.9820 0.9820 100
Dec 31, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Dec 30, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Dec 27, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Dec 26, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Dec 24, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Dec 23, 2024 0.9300 0.9580 0.9300 0.9300 0.9300 31,800
Dec 20, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1,000
Dec 19, 2024 0.9490 0.9650 0.9490 0.9650 0.9650 1,300
Dec 18, 2024 0.9700 0.9700 0.8450 0.8450 0.8450 7,200
Dec 17, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 200
Dec 16, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 400
Dec 13, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 4,500
Dec 12, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 1,400
Dec 11, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 200
Dec 10, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 200
Dec 9, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 1,600
Dec 6, 2024 0.9600 1.0200 0.9600 1.0200 1.0200 19,300
Dec 5, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 800
Dec 4, 2024 0.9840 0.9840 0.9840 0.9840 0.9840 500
Dec 3, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Dec 2, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 6,300
Nov 29, 2024 0.9970 1.0150 0.9960 1.0150 1.0150 5,000
Nov 27, 2024 0.9870 0.9870 0.9870 0.9870 0.9870 1,300
Nov 26, 2024 0.9990 0.9990 0.9990 0.9990 0.9990 1,000
Nov 25, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 100
Nov 22, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 100
Nov 21, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Nov 20, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Nov 19, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 300
Nov 18, 2024 0.9600 0.9870 0.9520 0.9600 0.9600 49,400
Nov 15, 2024 1.0400 1.0400 0.9700 0.9700 0.9700 2,700
Nov 14, 2024 1.0200 1.0200 0.9570 0.9570 0.9570 2,500
Nov 13, 2024 1.0000 1.0120 0.9750 0.9750 0.9750 13,300
Nov 12, 2024 1.0080 1.0080 0.9860 1.0000 1.0000 11,500
Nov 11, 2024 1.1790 1.1790 1.0300 1.0300 1.0300 12,200
Nov 8, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Nov 7, 2024 1.1500 1.1700 1.1500 1.1700 1.1700 2,200
Nov 6, 2024 1.1700 1.1700 1.1400 1.1580 1.1580 5,500
Nov 5, 2024 1.1990 1.1990 1.1990 1.1990 1.1990 -
Nov 4, 2024 1.2100 1.2100 1.1990 1.1990 1.1990 900
Nov 1, 2024 1.2700 1.2700 1.1400 1.1400 1.1400 15,900
Oct 31, 2024 1.1300 1.1690 1.1100 1.1690 1.1690 6,100
Oct 30, 2024 1.2000 1.2100 1.1960 1.2100 1.2100 3,600
Oct 29, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 2,000
Oct 28, 2024 1.2000 1.2000 1.1800 1.1800 1.1800 3,900
Oct 25, 2024 1.1100 1.1700 1.1100 1.1700 1.1700 4,500
Oct 24, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 500
Oct 23, 2024 1.1600 1.1600 1.1200 1.1550 1.1550 15,600
Oct 22, 2024 1.1640 1.1640 1.1640 1.1640 1.1640 5,000
Oct 21, 2024 1.1000 1.1700 1.0800 1.1200 1.1200 55,900
Oct 18, 2024 1.0400 1.0700 1.0400 1.0700 1.0700 39,400
Oct 17, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Oct 16, 2024 1.0230 1.0300 1.0230 1.0300 1.0300 9,000
Oct 15, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 14, 2024 0.9900 0.9900 0.9700 0.9800 0.9800 1,200
Oct 11, 2024 1.0060 1.0200 0.9850 1.0200 1.0200 11,100
Oct 10, 2024 1.0000 1.0300 1.0000 1.0300 1.0300 24,900
Oct 9, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Oct 8, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 15,800
Oct 7, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 3,200
Oct 4, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Oct 3, 2024 0.9890 1.0200 0.9890 1.0200 1.0200 14,800
Oct 2, 2024 1.0000 1.0200 1.0000 1.0200 1.0200 20,200
Oct 1, 2024 1.0160 1.0160 1.0100 1.0100 1.0100 12,200
Sep 30, 2024 1.0200 1.0200 1.0000 1.0000 1.0000 11,900
Sep 27, 2024 0.0130 Dividend
Sep 27, 2024 0.9700 1.0000 0.9700 1.0000 1.0000 31,000
Sep 26, 2024 0.9760 0.9760 0.9660 0.9760 0.9630 202,000
Sep 25, 2024 0.9760 0.9760 0.9760 0.9760 0.9630 -
Sep 24, 2024 0.9760 0.9760 0.9760 0.9760 0.9630 -
Sep 23, 2024 0.9760 0.9760 0.9760 0.9760 0.9630 500
Sep 20, 2024 0.9500 0.9500 0.9500 0.9500 0.9373 2,500
Sep 19, 2024 0.8290 0.9510 0.8290 0.9510 0.9383 1,400
Sep 18, 2024 0.9500 0.9700 0.9500 0.9700 0.9571 1,000
Sep 17, 2024 1.0000 1.0000 1.0000 1.0000 0.9867 -
Sep 16, 2024 1.0000 1.0000 1.0000 1.0000 0.9867 -
Sep 13, 2024 1.0000 1.0000 1.0000 1.0000 0.9867 10,000
Sep 12, 2024 0.9300 0.9670 0.9300 0.9670 0.9541 10,100
Sep 11, 2024 0.8830 0.8830 0.8830 0.8830 0.8712 -
Sep 10, 2024 0.8830 0.8830 0.8830 0.8830 0.8712 2,000
Sep 9, 2024 0.8940 0.8940 0.8940 0.8940 0.8821 10,000
Sep 6, 2024 0.9000 0.9000 0.8940 0.8940 0.8821 2,300
Sep 5, 2024 0.9070 0.9070 0.9070 0.9070 0.8949 300
Sep 4, 2024 0.8680 0.8680 0.8680 0.8680 0.8564 500
Sep 3, 2024 0.8920 0.8950 0.8910 0.8950 0.8831 3,200
Aug 30, 2024 0.9000 0.9200 0.8900 0.9070 0.8949 11,900
Aug 29, 2024 0.8950 0.8950 0.8900 0.8950 0.8831 700
Aug 28, 2024 0.9010 0.9010 0.9010 0.9010 0.8890 7,000
Aug 27, 2024 0.9000 0.9000 0.9000 0.9000 0.8880 3,100
Aug 26, 2024 0.8920 0.8920 0.8920 0.8920 0.8801 800
Aug 23, 2024 0.9100 0.9100 0.9100 0.9100 0.8979 -
Aug 22, 2024 0.9100 0.9100 0.9100 0.9100 0.8979 -
Aug 21, 2024 0.9160 0.9170 0.8900 0.9100 0.8979 24,100
Aug 20, 2024 0.9200 0.9200 0.9000 0.9000 0.8880 7,100
Aug 19, 2024 0.9130 0.9170 0.9070 0.9150 0.9028 75,900
Aug 16, 2024 0.8960 0.8960 0.8960 0.8960 0.8841 -
Aug 15, 2024 0.8960 0.8960 0.8960 0.8960 0.8841 400
Aug 14, 2024 0.8960 0.8960 0.8960 0.8960 0.8841 600
Aug 13, 2024 0.8960 0.8960 0.8960 0.8960 0.8841 -
Aug 12, 2024 0.8960 0.8960 0.8960 0.8960 0.8841 -
Aug 9, 2024 0.8960 0.8960 0.8960 0.8960 0.8841 -
Aug 8, 2024 0.8960 0.8960 0.8960 0.8960 0.8841 400
Aug 7, 2024 0.9050 0.9050 0.9050 0.9050 0.8929 27,800
Aug 6, 2024 0.8660 0.9050 0.8660 0.9050 0.8929 8,100
Aug 5, 2024 0.8700 0.8950 0.7560 0.8580 0.8466 47,200
Aug 2, 2024 0.9020 0.9020 0.8980 0.9000 0.8880 60,800
Aug 1, 2024 0.9100 0.9100 0.8850 0.9000 0.8880 4,200
Jul 31, 2024 0.8650 0.8650 0.8650 0.8650 0.8535 -
Jul 30, 2024 0.8650 0.8650 0.8650 0.8650 0.8535 -
Jul 29, 2024 0.8650 0.8650 0.8650 0.8650 0.8535 -
Jul 26, 2024 0.8650 0.8650 0.8650 0.8650 0.8535 -
Jul 25, 2024 0.8650 0.8650 0.8650 0.8650 0.8535 -
Jul 24, 2024 0.8650 0.8650 0.8600 0.8650 0.8535 103,000
Jul 23, 2024 0.8650 0.8650 0.8600 0.8600 0.8485 3,700
Jul 22, 2024 0.8650 0.8650 0.8650 0.8650 0.8535 2,000
Jul 19, 2024 0.8650 0.8650 0.8600 0.8600 0.8485 4,100
Jul 18, 2024 0.8950 0.8950 0.8600 0.8600 0.8485 18,000
Jul 17, 2024 0.9070 0.9070 0.9070 0.9070 0.8949 -
Jul 16, 2024 0.8900 0.9070 0.8900 0.9070 0.8949 9,500
Jul 15, 2024 0.9100 0.9100 0.8900 0.8900 0.8781 6,100
Jul 12, 2024 0.9100 0.9100 0.9100 0.9100 0.8979 100
Jul 11, 2024 0.9290 0.9300 0.9210 0.9210 0.9087 10,800
Jul 10, 2024 0.9160 0.9160 0.9160 0.9160 0.9038 10,800
Jul 9, 2024 0.9090 0.9160 0.9000 0.9000 0.8880 10,800
Jul 8, 2024 0.8950 0.8950 0.8950 0.8950 0.8831 -
Jul 5, 2024 0.8950 0.8950 0.8950 0.8950 0.8831 -
Jul 3, 2024 0.8950 0.8950 0.8950 0.8950 0.8831 400
Jul 2, 2024 0.8900 0.9070 0.8900 0.9070 0.8949 1,400
Jul 1, 2024 0.8820 0.8820 0.8820 0.8820 0.8703 1,500
Jun 28, 2024 0.0130 Dividend
Jun 28, 2024 0.9000 0.9000 0.9000 0.9000 0.8880 -
Jun 27, 2024 0.9000 0.9000 0.9000 0.9000 0.8752 1,000
Jun 26, 2024 0.9500 0.9500 0.9500 0.9500 0.9238 -
Jun 25, 2024 0.9500 0.9500 0.9080 0.9500 0.9238 6,400
Jun 24, 2024 0.8500 0.9230 0.8500 0.9230 0.8976 32,900
Jun 21, 2024 0.8750 0.9230 0.8050 0.8600 0.8363 64,000
Jun 20, 2024 0.8900 0.8900 0.8600 0.8600 0.8363 9,500
Jun 18, 2024 0.9230 0.9230 0.9230 0.9230 0.8976 -
Jun 17, 2024 0.9230 0.9230 0.9230 0.9230 0.8976 -
Jun 14, 2024 0.9230 0.9230 0.9230 0.9230 0.8976 100
Jun 13, 2024 0.8800 0.8800 0.8800 0.8800 0.8557 -
Jun 12, 2024 0.8800 0.8800 0.8800 0.8800 0.8557 -
Jun 11, 2024 0.8800 0.8800 0.8800 0.8800 0.8557 -
Jun 10, 2024 0.8800 0.8800 0.8800 0.8800 0.8557 -
Jun 7, 2024 0.8800 0.8800 0.8800 0.8800 0.8557 800
Jun 6, 2024 0.9000 0.9000 0.9000 0.9000 0.8752 -
Jun 5, 2024 0.9000 0.9000 0.9000 0.9000 0.8752 -
Jun 4, 2024 0.9000 0.9000 0.9000 0.9000 0.8752 -
Jun 3, 2024 0.9000 0.9000 0.9000 0.9000 0.8752 -
May 31, 2024 0.9000 0.9000 0.9000 0.9000 0.8752 31,400
May 30, 2024 0.9000 0.9000 0.9000 0.9000 0.8752 -
May 29, 2024 0.9070 0.9070 0.9000 0.9000 0.8752 4,200
May 28, 2024 0.8600 0.8600 0.8600 0.8600 0.8363 -
May 24, 2024 0.9500 0.9500 0.8600 0.8600 0.8363 6,800
May 23, 2024 0.8570 0.8570 0.8570 0.8570 0.8334 -
May 22, 2024 0.9240 0.9240 0.8470 0.8570 0.8334 10,200
May 21, 2024 0.8750 0.9020 0.8740 0.9020 0.8771 4,700
May 20, 2024 0.9200 0.9200 0.8500 0.8700 0.8460 14,500
May 17, 2024 0.9500 0.9500 0.9000 0.9200 0.8946 6,200
May 16, 2024 0.9280 0.9280 0.9230 0.9230 0.8976 1,600
May 15, 2024 0.9290 0.9300 0.9290 0.9300 0.9044 5,300
May 14, 2024 0.9400 0.9400 0.9350 0.9400 0.9141 500
May 13, 2024 0.9250 0.9250 0.9250 0.9250 0.8995 700
May 10, 2024 0.9500 0.9500 0.9500 0.9500 0.9238 -
May 9, 2024 0.9500 0.9500 0.9500 0.9500 0.9238 -
May 8, 2024 0.9500 0.9500 0.9500 0.9500 0.9238 -
May 7, 2024 0.9500 0.9500 0.9500 0.9500 0.9238 7,400
May 6, 2024 0.9400 0.9400 0.9400 0.9400 0.9141 5,000
May 3, 2024 0.9000 0.9150 0.9000 0.9150 0.8898 2,200
May 2, 2024 0.9000 0.9000 0.9000 0.9000 0.8752 2,000
May 1, 2024 0.9000 0.9000 0.9000 0.9000 0.8752 2,200
Apr 30, 2024 0.8850 0.8850 0.8850 0.8850 0.8606 500
Apr 29, 2024 0.9330 0.9330 0.9330 0.9330 0.9073 500
Apr 26, 2024 0.9100 0.9100 0.9100 0.9100 0.8849 -
Apr 25, 2024 0.9100 0.9100 0.9100 0.9100 0.8849 1,600
Apr 24, 2024 0.8700 0.8700 0.8700 0.8700 0.8460 100
Apr 23, 2024 0.9800 0.9800 0.8800 0.8800 0.8557 4,700
Apr 22, 2024 0.8850 0.8900 0.8850 0.8900 0.8655 1,100
Apr 19, 2024 0.9430 0.9430 0.8850 0.8980 0.8732 3,600
Apr 18, 2024 0.9320 0.9320 0.9320 0.9320 0.9063 100
Apr 17, 2024 0.9170 0.9200 0.9170 0.9200 0.8946 1,600
Apr 16, 2024 0.9810 0.9810 0.8910 0.8910 0.8664 2,900
Apr 15, 2024 0.9800 0.9950 0.8740 0.9840 0.9569 7,800
Apr 12, 2024 0.9970 0.9970 0.9970 0.9970 0.9695 1,200
Apr 11, 2024 0.9800 0.9800 0.9800 0.9800 0.9530 -
Apr 10, 2024 1.0000 1.0000 0.9800 0.9800 0.9530 5,200
Apr 9, 2024 1.0400 1.0400 0.9910 0.9910 0.9637 19,200
Apr 8, 2024 0.9520 1.0000 0.9520 1.0000 0.9724 19,200
Apr 5, 2024 0.9180 0.9180 0.9180 0.9180 0.8927 -
Apr 4, 2024 0.9180 0.9180 0.9180 0.9180 0.8927 100
Apr 3, 2024 0.8800 0.9300 0.8800 0.9300 0.9044 15,000
Apr 2, 2024 0.8500 0.8500 0.8500 0.8500 0.8266 -
Apr 1, 2024 0.8500 0.8500 0.8500 0.8500 0.8266 -
Mar 28, 2024 0.8500 0.8500 0.8500 0.8500 0.8266 -
Mar 27, 2024 0.0130 Dividend
Mar 27, 2024 0.8500 0.8500 0.8360 0.8500 0.8266 7,700
Mar 26, 2024 0.8400 0.8400 0.8320 0.8400 0.8042 11,000
Mar 25, 2024 0.8280 0.8280 0.8280 0.8280 0.7927 2,500
Mar 22, 2024 0.8450 0.8450 0.8450 0.8450 0.8090 -
Mar 21, 2024 0.8450 0.8450 0.8450 0.8450 0.8090 1,200
Mar 20, 2024 0.8270 0.8270 0.8270 0.8270 0.7918 -
Mar 19, 2024 0.8270 0.8270 0.8270 0.8270 0.7918 -
Mar 18, 2024 0.8270 0.8270 0.8270 0.8270 0.7918 1,400
Mar 15, 2024 0.8270 0.8270 0.8270 0.8270 0.7918 2,000
Mar 14, 2024 0.8400 0.8400 0.8270 0.8270 0.7918 5,800
Mar 13, 2024 0.8290 0.8300 0.8290 0.8300 0.7946 26,100
Mar 12, 2024 0.8290 0.8290 0.8290 0.8290 0.7937 100
Mar 11, 2024 0.8400 0.8400 0.8400 0.8400 0.8042 -
Mar 8, 2024 0.8400 0.8400 0.8400 0.8400 0.8042 1,500
Mar 7, 2024 0.8110 0.8110 0.8110 0.8110 0.7764 600
Mar 6, 2024 0.8000 0.8400 0.8000 0.8250 0.7898 2,800
Mar 5, 2024 0.7760 0.8080 0.7760 0.7920 0.7582 2,000
Mar 4, 2024 0.7790 0.8000 0.7790 0.8000 0.7659 900
Mar 1, 2024 0.7500 0.7810 0.7500 0.7810 0.7477 3,500
Feb 29, 2024 0.7400 0.7400 0.7320 0.7320 0.7008 14,400
Feb 28, 2024 0.7400 0.7500 0.7330 0.7330 0.7018 13,600
Feb 27, 2024 0.7600 0.7650 0.7530 0.7650 0.7324 300
Feb 26, 2024 0.7600 0.7800 0.7600 0.7670 0.7343 4,400
Feb 23, 2024 0.8000 0.8000 0.8000 0.8000 0.7659 -
Feb 22, 2024 0.8000 0.8000 0.8000 0.8000 0.7659 1,000
Feb 21, 2024 0.8000 0.8000 0.8000 0.8000 0.7659 1,200
Feb 20, 2024 0.7910 0.8000 0.7910 0.8000 0.7659 7,000
Feb 16, 2024 0.8000 0.8000 0.7840 0.7840 0.7506 300
Feb 15, 2024 0.7880 0.7880 0.7880 0.7880 0.7544 -
Feb 14, 2024 0.7880 0.7880 0.7880 0.7880 0.7544 -
Feb 13, 2024 0.8100 0.8100 0.7880 0.7880 0.7544 1,000
Feb 12, 2024 0.7680 0.7680 0.7680 0.7680 0.7353 200
Feb 9, 2024 0.7800 0.7800 0.7800 0.7800 0.7468 6,100
Feb 8, 2024 0.8000 0.8000 0.8000 0.8000 0.7659 300
Feb 7, 2024 0.8020 0.8020 0.8020 0.8020 0.7678 100
Feb 6, 2024 0.8050 0.8050 0.8050 0.8050 0.7707 5,000
Feb 5, 2024 0.8230 0.8230 0.8230 0.8230 0.7879 -
Feb 2, 2024 0.8000 0.8230 0.8000 0.8230 0.7879 8,600
Feb 1, 2024 0.8000 0.8000 0.8000 0.8000 0.7659 5,300
Jan 31, 2024 0.7800 0.8020 0.7800 0.8020 0.7678 16,200
Jan 30, 2024 0.7400 0.7780 0.7400 0.7630 0.7305 7,800
Jan 29, 2024 0.8230 0.8400 0.6740 0.6740 0.6453 15,500
Jan 26, 2024 0.8440 0.8440 0.8440 0.8440 0.8080 300
Jan 25, 2024 0.8650 0.8650 0.8590 0.8590 0.8224 4,000
Jan 24, 2024 0.8700 0.8730 0.8600 0.8600 0.8233 3,000
Jan 23, 2024 0.8750 0.8750 0.8600 0.8600 0.8233 6,100
Jan 22, 2024 0.9040 0.9040 0.9040 0.9040 0.8655 1,100
Jan 19, 2024 0.9220 0.9220 0.9090 0.9090 0.8703 4,700
Jan 18, 2024 0.8990 0.9150 0.8990 0.9100 0.8712 4,900
Jan 17, 2024 0.8550 0.8900 0.8550 0.8900 0.8521 7,000
Jan 16, 2024 0.7940 0.8550 0.7860 0.8550 0.8186 11,800
Jan 12, 2024 0.8630 0.8630 0.8500 0.8500 0.8138 1,200
Jan 11, 2024 0.8730 0.8730 0.8730 0.8730 0.8358 1,000

Related Tickers

ELEMF Elemental Altus Royalties Corp.
0.7794
-4.29%
 
NULGF NuLegacy Gold Corporation
0.0009
0.00%
 
BONXF Bonterra Resources Inc.
0.1500
+3.45%
 
MAKOF Mako Mining Corp.
2.3900
-4.02%
 
LGDTF Liberty Gold Corp.
0.2000
+5.26%
 
LOMLF Lion One Metals Limited
0.2185
+4.05%
 
CNL.TO Collective Mining Ltd.
6.42
+0.94%
 
MND.TO Mandalay Resources Corporation
4.1800
+0.97%
 
CG.TO Centerra Gold Inc.
8.40
-0.83%
 
FTCO Fortitude Gold Corporation
5.05
-1.17%