Sailfish Royalty Corp (FISH)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.709219858156 | 1.41 | 1.46 | 1.38 | 3667 | 1.39179711 | CS |
| 4 | 0.02 | 1.42857142857 | 1.4 | 1.46 | 1.25 | 7264 | 1.38321689 | CS |
| 12 | -0.24 | -14.4578313253 | 1.66 | 1.66 | 1.17 | 7251 | 1.38841145 | CS |
| 26 | 0.19 | 15.4471544715 | 1.23 | 1.75 | 1.17 | 15767 | 1.33556912 | CS |
| 52 | 0.39 | 37.8640776699 | 1.03 | 1.75 | 0.97 | 15310 | 1.27976805 | CS |
| 156 | -0.04 | -2.7397260274 | 1.46 | 1.75 | 0.65 | 22433 | 1.11993967 | CS |
| 260 | 0.53 | 59.5505617978 | 0.89 | 1.75 | 0.45 | 29229 | 1.19981872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733870400 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.3799999 | 1.37 | 1100 |
| 1733784000 | 1.3899999 | -0.03 | -2.11 | 1.3899999 | 1.3899999 | 1.3899999 | 651 |
| 1733524800 | 1.42 | 0.02 | 1.43 | 1.3799999 | 1.42 | 1.36 | 2850 |
| 1733438400 | 1.4 | 0.03 | 2.19 | 1.41 | 1.41 | 1.37 | 3153 |
| 1733352000 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3799999 | 1.37 | 1500 |
| 1733265600 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 1 |
| 1733179200 | 1.3799999 | -0.02 | -1.43 | 1.42 | 1.42 | 1.3799999 | 3700 |
| 1732920000 | 1.4 | 0.03 | 2.19 | 1.3899999 | 1.4 | 1.3899999 | 4050 |
| 1732833600 | 1.37 | 0.02 | 1.48 | 1.3799999 | 1.3799999 | 1.37 | 802 |
| 1732747200 | 1.35 | -0.02 | -1.46 | 1.3899999 | 1.3899999 | 1.35 | 5300 |
| 1732660800 | 1.37 | -0.03 | -2.14 | 1.3899999 | 1.3899999 | 1.37 | 1805 |
| 1732574400 | 1.4 | -0.02 | -1.41 | 1.41 | 1.41 | 1.37 | 750 |
| 1732315200 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 512 |
| 1732228800 | 1.42 | -0.01 | -0.70 | 1.3799999 | 1.42 | 1.37 | 2405 |
| 1732142400 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1732056000 | 1.43 | 0.05 | 3.62 | 1.35 | 1.43 | 1.35 | 6740 |
| 1731969600 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.4 | 1.35 | 46393 |
| 1731710400 | 1.35 | -0.07 | -4.93 | 1.4 | 1.4 | 1.35 | 7705 |
| 1731624000 | 1.42 | 0.04 | 2.90 | 1.35 | 1.42 | 1.35 | 3300 |
| 1731537600 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.42 | 1.3799999 | 13150 |
| 1731451200 | 1.4 | -0.02 | -1.41 | 1.41 | 1.41 | 1.3799999 | 4601 |
| 1731364800 | 1.42 | -0.2 | -12.35 | 1.59 | 1.59 | 1.4 | 18305 |
| 1731105600 | 1.62 | 0.01 | 0.62 | 1.66 | 1.66 | 1.62 | 1531 |
| 1731019200 | 1.61 | 0.01 | 0.63 | 1.61 | 1.61 | 1.61 | 300 |
| 1730932800 | 1.6 | -0.02 | -1.23 | 1.6 | 1.6 | 1.6 | 561 |
| 1730846400 | 1.62 | 0.01 | 0.62 | 1.61 | 1.62 | 1.6 | 3555 |
| 1730760000 | 1.61 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 3102 |
| 1730497200 | 1.61 | -0.01 | -0.62 | 1.6299999 | 1.6399999 | 1.56 | 7950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
