Sailfish Royalty Corp (FISH)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.0303030303 | 1.65 | 1.65 | 1.53 | 13891 | 1.61440773 | CS |
| 4 | 0.1 | 6.66666666667 | 1.5 | 1.74 | 1.4 | 19361 | 1.59811065 | CS |
| 12 | 0.17 | 11.8881118881 | 1.43 | 1.74 | 1.17 | 13126 | 1.50102546 | CS |
| 26 | 0.4 | 33.3333333333 | 1.2 | 1.75 | 1.17 | 16132 | 1.41188129 | CS |
| 52 | 0.48 | 42.8571428571 | 1.12 | 1.75 | 1.1 | 16083 | 1.33131268 | CS |
| 156 | 0.09 | 5.96026490066 | 1.51 | 1.75 | 0.65 | 22302 | 1.11779224 | CS |
| 260 | 0.89 | 125.352112676 | 0.71 | 1.75 | 0.45 | 29185 | 1.20842165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 1.6 | -0.03 | -1.84 | 1.62 | 1.62 | 1.6 | 10609 |
| 1741387200 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.6299999 | 1.62 | 3100 |
| 1741300800 | 1.62 | 0 | 0.00 | 1.59 | 1.6299999 | 1.53 | 35203 |
| 1741214400 | 1.62 | 0.01 | 0.62 | 1.62 | 1.62 | 1.62 | 1000 |
| 1741128000 | 1.61 | 0.01 | 0.63 | 1.57 | 1.61 | 1.55 | 18360 |
| 1741041600 | 1.6 | -0.03 | -1.84 | 1.65 | 1.65 | 1.6 | 11790 |
| 1740782400 | 1.6299999 | 0.01 | 0.62 | 1.6399999 | 1.6399999 | 1.62 | 21810 |
| 1740696000 | 1.62 | 0 | 0.00 | 1.6299999 | 1.74 | 1.62 | 20100 |
| 1740609600 | 1.62 | 0.02 | 1.25 | 1.57 | 1.6299999 | 1.57 | 8930 |
| 1740523200 | 1.6 | 0.02 | 1.27 | 1.58 | 1.6 | 1.58 | 50950 |
| 1740436800 | 1.58 | -0.02 | -1.25 | 1.6 | 1.6 | 1.58 | 19310 |
| 1740177600 | 1.6 | -0.01 | -0.62 | 1.6299999 | 1.6299999 | 1.6 | 20300 |
| 1740091200 | 1.61 | 0.01 | 0.63 | 1.6 | 1.6299999 | 1.6 | 14100 |
| 1740004800 | 1.6 | 0.04 | 2.56 | 1.53 | 1.7 | 1.5 | 94731 |
| 1739918400 | 1.56 | 0.01 | 0.65 | 1.58 | 1.6 | 1.51 | 7602 |
| 1739572800 | 1.55 | 0.03 | 1.97 | 1.55 | 1.59 | 1.54 | 29226 |
| 1739486400 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 100 |
| 1739400000 | 1.52 | 0.02 | 1.33 | 1.51 | 1.52 | 1.4 | 9150 |
| 1739313600 | 1.5 | -0.02 | -1.32 | 1.51 | 1.51 | 1.5 | 600 |
| 1739227200 | 1.52 | 0.07 | 4.83 | 1.5 | 1.53 | 1.5 | 1500 |
| 1738968000 | 1.45 | -0.04 | -2.68 | 1.5 | 1.5 | 1.41 | 32202 |
| 1738881600 | 1.49 | 0.06 | 4.20 | 1.45 | 1.53 | 1.45 | 40500 |
| 1738795200 | 1.43 | 0.02 | 1.42 | 1.425 | 1.47 | 1.4 | 23500 |
| 1738708800 | 1.41 | -0.01 | -0.70 | 1.42 | 1.42 | 1.41 | 1000 |
| 1738622400 | 1.42 | 0 | 0.00 | 1.3899999 | 1.42 | 1.3899999 | 5635 |
| 1738363200 | 1.42 | 0.01 | 0.71 | 1.45 | 1.46 | 1.42 | 30100 |
| 1738276800 | 1.41 | -0.01 | -0.70 | 1.43 | 1.44 | 1.4 | 730 |
| 1738190400 | 1.42 | 0.02 | 1.43 | 1.42 | 1.42 | 1.42 | 110 |
| 1738104000 | 1.4 | 0.02 | 1.45 | 1.3899999 | 1.44 | 1.3899999 | 1700 |
| 1738017600 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.3799999 | 195 |
| 1737758400 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.41 | 1.3799999 | 15600 |
| 1737672000 | 1.4 | 0 | 0.00 | 1.3899999 | 1.4 | 1.36 | 5700 |
| 1737585600 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.4 | 1.35 | 14851 |
| 1737499200 | 1.3799999 | -0.02 | -1.43 | 1.3799999 | 1.3799999 | 1.3799999 | 200 |
| 1737412800 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 50 |
| 1737153600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1737067200 | 1.4 | -0.03 | -2.10 | 1.43 | 1.44 | 1.4 | 16500 |
| 1736980800 | 1.43 | 0.06 | 4.38 | 1.3799999 | 1.43 | 1.32 | 18725 |
| 1736894400 | 1.37 | 0.02 | 1.48 | 1.37 | 1.37 | 1.37 | 300 |
| 1736808000 | 1.35 | -0.06 | -4.26 | 1.3799999 | 1.3799999 | 1.35 | 1800 |
| 1736548800 | 1.41 | -0.03 | -2.08 | 1.42 | 1.43 | 1.41 | 3400 |
| 1736462400 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1736376000 | 1.44 | 0.09 | 6.67 | 1.3899999 | 1.44 | 1.3899999 | 3015 |
| 1736289600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 4 |
| 1736203200 | 1.35 | -0.01 | -0.74 | 1.36 | 1.37 | 1.25 | 40500 |
| 1735944000 | 1.36 | -0.04 | -2.86 | 1.4 | 1.44 | 1.36 | 21900 |
| 1735857600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.36 | 5700 |
| 1735684800 | 1.4 | 0.05 | 3.70 | 1.4 | 1.4 | 1.4 | 13302 |
| 1735598400 | 1.35 | -0.03 | -2.17 | 1.35 | 1.35 | 1.34 | 2018 |
| 1735339200 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.33 | 3302 |
| 1735069200 | 1.3799999 | 0.12 | 9.52 | 1.35 | 1.3799999 | 1.35 | 300 |
| 1734993600 | 1.26 | -0.09 | -6.67 | 1.17 | 1.36 | 1.17 | 10470 |
| 1734734400 | 1.35 | -0.03 | -2.17 | 1.3799999 | 1.3799999 | 1.35 | 3000 |
| 1734648000 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.3799999 | 1.37 | 15750 |
| 1734561600 | 1.37 | -0.03 | -2.14 | 1.35 | 1.3799999 | 1.35 | 25818 |
| 1734475200 | 1.4 | -0.03 | -2.10 | 1.42 | 1.42 | 1.4 | 8900 |
| 1734388800 | 1.43 | -0.04 | -2.72 | 1.43 | 1.43 | 1.43 | 400 |
| 1734129600 | 1.47 | 0.05 | 3.52 | 1.3899999 | 1.47 | 1.3899999 | 10400 |
| 1734043200 | 1.42 | 0 | 0.00 | 1.4 | 1.44 | 1.4 | 16354 |
| 1733956800 | 1.42 | 0.04 | 2.90 | 1.36 | 1.44 | 1.35 | 22010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
