Sailfish Royalty Corp. (TSXV:FISH)
Canada
· Delayed Price · Currency is CAD 1.890
-0.120 (-5.97%)
May 12, 2025, 3:59 PM EDT
Sailfish Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.99 | 1.99 | 1.89 | 1.89 | 1.89 | -5.97% | 9,487 |
| May 9, 2025 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | - | 10,948 |
| May 8, 2025 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -2.43% | 14,625 |
| May 7, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | 300 |
| May 6, 2025 | 2.08 | 2.10 | 2.02 | 2.05 | 2.05 | -2.38% | 5,600 |
| May 5, 2025 | 2.07 | 2.13 | 2.07 | 2.10 | 2.10 | 5.53% | 3,024 |
| May 2, 2025 | 1.99 | 2.10 | 1.98 | 1.99 | 1.99 | - | 16,210 |
| May 1, 2025 | 2.02 | 2.10 | 1.99 | 1.99 | 1.99 | -0.50% | 14,738 |
| Apr 30, 2025 | 2.05 | 2.10 | 2.00 | 2.00 | 2.00 | 2.04% | 24,711 |
| Apr 29, 2025 | 1.88 | 2.06 | 1.88 | 1.96 | 1.96 | 4.81% | 132,900 |
| Apr 28, 2025 | 1.83 | 1.94 | 1.78 | 1.87 | 1.87 | 4.47% | 52,000 |
| Apr 25, 2025 | 1.74 | 1.81 | 1.74 | 1.79 | 1.79 | 2.29% | 10,713 |
| Apr 24, 2025 | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | 1.74% | 17,415 |
| Apr 23, 2025 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -2.82% | 6,600 |
| Apr 22, 2025 | 1.78 | 1.86 | 1.72 | 1.77 | 1.77 | -3.80% | 24,000 |
| Apr 21, 2025 | 1.64 | 1.84 | 1.64 | 1.84 | 1.84 | 12.20% | 220,900 |
| Apr 17, 2025 | 1.72 | 1.74 | 1.55 | 1.64 | 1.64 | -6.29% | 382,500 |
| Apr 16, 2025 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 3.55% | 37,000 |
| Apr 15, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 11,501 |
| Apr 14, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 1.20% | 7,323 |
| Apr 11, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 1.22% | 21,800 |
| Apr 10, 2025 | 1.68 | 1.69 | 1.62 | 1.64 | 1.64 | 1.86% | 147,900 |
| Apr 9, 2025 | 1.53 | 1.61 | 1.52 | 1.61 | 1.61 | 0.63% | 13,000 |
| Apr 8, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | 6,900 |
| Apr 7, 2025 | 1.61 | 1.69 | 1.61 | 1.63 | 1.63 | 1.24% | 8,600 |
| Apr 4, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 64,800 |
| Apr 3, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -3.55% | 15,312 |
| Apr 2, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 5,900 |
| Apr 1, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | - | 2,800 |
| Mar 31, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | 0.59% | 500 |
| Mar 28, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.67 | 0.60% | 900 |
| Mar 27, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.66 | -0.59% | 14,700 |
| Mar 26, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.67 | 0.60% | 3,800 |
| Mar 25, 2025 | 1.69 | 1.71 | 1.68 | 1.68 | 1.66 | - | 3,001 |
| Mar 24, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.66 | -1.18% | 4,003 |
| Mar 21, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.68 | - | 15,830 |
| Mar 20, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.68 | 1.19% | 2,400 |
| Mar 19, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.66 | -0.59% | 2,400 |
| Mar 18, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.67 | 2.42% | 4,000 |
| Mar 17, 2025 | 1.65 | 1.68 | 1.65 | 1.65 | 1.63 | -2.37% | 4,700 |
| Mar 14, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.67 | 4.97% | 700 |
| Mar 13, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.59 | -1.23% | 12,500 |
| Mar 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -0.61% | 400 |
| Mar 11, 2025 | 1.61 | 1.64 | 1.60 | 1.64 | 1.62 | 2.50% | 7,019 |
| Mar 10, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.58 | -1.84% | 10,609 |
| Mar 7, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.61 | 0.62% | 3,100 |
| Mar 6, 2025 | 1.59 | 1.63 | 1.53 | 1.62 | 1.60 | - | 35,203 |
| Mar 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 0.62% | 1,000 |
| Mar 4, 2025 | 1.57 | 1.61 | 1.55 | 1.61 | 1.59 | 0.63% | 18,400 |
| Mar 3, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.58 | -1.84% | 11,800 |