Other OTC - Delayed Quote USD

Sailfish Royalty Corp. (SROYF)

0.8703 -0.0097 (-1.10%)
At close: April 24 at 9:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 100
Apr 23, 2024 0.9800 0.9800 0.8800 0.8800 0.8800 4,700
Apr 22, 2024 0.8850 0.8900 0.8850 0.8900 0.8900 1,100
Apr 19, 2024 0.9430 0.9430 0.8850 0.8980 0.8980 3,600
Apr 18, 2024 0.9320 0.9320 0.9320 0.9320 0.9320 100
Apr 17, 2024 0.9170 0.9200 0.9170 0.9200 0.9200 1,600
Apr 16, 2024 0.9810 0.9810 0.8910 0.8910 0.8910 2,900
Apr 15, 2024 0.9800 0.9950 0.8740 0.9840 0.9840 7,800
Apr 12, 2024 0.9970 0.9970 0.9970 0.9970 0.9970 1,200
Apr 11, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Apr 10, 2024 1.0000 1.0000 0.9800 0.9800 0.9800 5,200
Apr 9, 2024 1.0400 1.0400 0.9910 0.9910 0.9910 19,200
Apr 8, 2024 0.9520 1.0000 0.9520 1.0000 1.0000 19,200
Apr 5, 2024 0.9180 0.9180 0.9180 0.9180 0.9180 -
Apr 4, 2024 0.9180 0.9180 0.9180 0.9180 0.9180 100
Apr 3, 2024 0.8800 0.9300 0.8800 0.9300 0.9300 15,000
Apr 2, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Apr 1, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Mar 28, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Mar 27, 2024 0.0130 Dividend
Mar 27, 2024 0.8500 0.8500 0.8360 0.8500 0.8500 7,700
Mar 26, 2024 0.8400 0.8400 0.8320 0.8400 0.8270 11,000
Mar 25, 2024 0.8280 0.8280 0.8280 0.8280 0.8152 2,500
Mar 22, 2024 0.8450 0.8450 0.8450 0.8450 0.8319 -
Mar 21, 2024 0.8450 0.8450 0.8450 0.8450 0.8319 1,200
Mar 20, 2024 0.8270 0.8270 0.8270 0.8270 0.8142 -
Mar 19, 2024 0.8270 0.8270 0.8270 0.8270 0.8142 -
Mar 18, 2024 0.8270 0.8270 0.8270 0.8270 0.8142 1,400
Mar 15, 2024 0.8270 0.8270 0.8270 0.8270 0.8142 2,000
Mar 14, 2024 0.8400 0.8400 0.8270 0.8270 0.8142 5,800
Mar 13, 2024 0.8290 0.8300 0.8290 0.8300 0.8172 26,100
Mar 12, 2024 0.8290 0.8290 0.8290 0.8290 0.8162 100
Mar 11, 2024 0.8400 0.8400 0.8400 0.8400 0.8270 -
Mar 8, 2024 0.8400 0.8400 0.8400 0.8400 0.8270 1,500
Mar 7, 2024 0.8110 0.8110 0.8110 0.8110 0.7984 600
Mar 6, 2024 0.8000 0.8400 0.8000 0.8250 0.8122 2,800
Mar 5, 2024 0.7760 0.8080 0.7760 0.7920 0.7797 2,000
Mar 4, 2024 0.7790 0.8000 0.7790 0.8000 0.7876 900
Mar 1, 2024 0.7500 0.7810 0.7500 0.7810 0.7689 3,500
Feb 29, 2024 0.7400 0.7400 0.7320 0.7320 0.7207 14,400
Feb 28, 2024 0.7400 0.7500 0.7330 0.7330 0.7217 13,600
Feb 27, 2024 0.7600 0.7650 0.7530 0.7650 0.7532 300
Feb 26, 2024 0.7600 0.7800 0.7600 0.7670 0.7551 4,400
Feb 23, 2024 0.8000 0.8000 0.8000 0.8000 0.7876 -
Feb 22, 2024 0.8000 0.8000 0.8000 0.8000 0.7876 1,000
Feb 21, 2024 0.8000 0.8000 0.8000 0.8000 0.7876 1,200
Feb 20, 2024 0.7910 0.8000 0.7910 0.8000 0.7876 7,000
Feb 16, 2024 0.8000 0.8000 0.7840 0.7840 0.7719 300
Feb 15, 2024 0.7880 0.7880 0.7880 0.7880 0.7758 -
Feb 14, 2024 0.7880 0.7880 0.7880 0.7880 0.7758 -
Feb 13, 2024 0.8100 0.8100 0.7880 0.7880 0.7758 1,000
Feb 12, 2024 0.7680 0.7680 0.7680 0.7680 0.7561 200
Feb 9, 2024 0.7800 0.7800 0.7800 0.7800 0.7679 6,100
Feb 8, 2024 0.8000 0.8000 0.8000 0.8000 0.7876 300
Feb 7, 2024 0.8020 0.8020 0.8020 0.8020 0.7896 100
Feb 6, 2024 0.8050 0.8050 0.8050 0.8050 0.7925 5,000
Feb 5, 2024 0.8230 0.8230 0.8230 0.8230 0.8103 -
Feb 2, 2024 0.8000 0.8230 0.8000 0.8230 0.8103 8,600
Feb 1, 2024 0.8000 0.8000 0.8000 0.8000 0.7876 5,300
Jan 31, 2024 0.7800 0.8020 0.7800 0.8020 0.7896 16,200
Jan 30, 2024 0.7400 0.7780 0.7400 0.7630 0.7512 7,800
Jan 29, 2024 0.8230 0.8400 0.6740 0.6740 0.6636 15,500
Jan 26, 2024 0.8440 0.8440 0.8440 0.8440 0.8309 300
Jan 25, 2024 0.8650 0.8650 0.8590 0.8590 0.8457 4,000
Jan 24, 2024 0.8700 0.8730 0.8600 0.8600 0.8467 3,000
Jan 23, 2024 0.8750 0.8750 0.8600 0.8600 0.8467 6,100
Jan 22, 2024 0.9040 0.9040 0.9040 0.9040 0.8900 1,100
Jan 19, 2024 0.9220 0.9220 0.9090 0.9090 0.8949 4,700
Jan 18, 2024 0.8990 0.9150 0.8990 0.9100 0.8959 4,900
Jan 17, 2024 0.8550 0.8900 0.8550 0.8900 0.8762 7,000
Jan 16, 2024 0.7940 0.8550 0.7860 0.8550 0.8418 11,800
Jan 12, 2024 0.8630 0.8630 0.8500 0.8500 0.8368 1,200
Jan 11, 2024 0.8730 0.8730 0.8730 0.8730 0.8595 1,000
Jan 10, 2024 0.8890 0.8890 0.8820 0.8820 0.8684 17,500
Jan 9, 2024 0.8960 0.8960 0.8880 0.8880 0.8743 15,200
Jan 8, 2024 0.8910 0.8910 0.8910 0.8910 0.8772 -
Jan 5, 2024 0.8870 0.8930 0.8870 0.8910 0.8772 3,400
Jan 4, 2024 0.8980 0.8980 0.8980 0.8980 0.8841 500
Jan 3, 2024 0.8880 0.8980 0.8800 0.8980 0.8841 6,600
Jan 2, 2024 0.8860 0.8860 0.8860 0.8860 0.8723 1,000
Dec 29, 2023 0.8980 0.9000 0.8850 0.9000 0.8861 3,400
Dec 28, 2023 0.0130 Dividend
Dec 28, 2023 0.8950 0.9020 0.8840 0.8840 0.8703 6,400
Dec 27, 2023 0.9020 0.9020 0.8900 0.8900 0.8634 14,300
Dec 26, 2023 0.8970 0.8970 0.8970 0.8970 0.8702 -
Dec 22, 2023 0.8900 0.9180 0.8720 0.8970 0.8702 6,500
Dec 21, 2023 0.8800 0.8800 0.8800 0.8800 0.8537 100
Dec 20, 2023 0.9190 0.9190 0.9190 0.9190 0.8916 -
Dec 19, 2023 0.9100 0.9190 0.9100 0.9190 0.8916 3,000
Dec 18, 2023 0.9370 0.9370 0.9340 0.9340 0.9061 3,700
Dec 15, 2023 0.9400 0.9400 0.9400 0.9400 0.9119 -
Dec 14, 2023 0.9400 0.9400 0.9400 0.9400 0.9119 300
Dec 13, 2023 0.9400 0.9610 0.9400 0.9610 0.9323 300
Dec 12, 2023 0.9730 0.9730 0.9730 0.9730 0.9439 -
Dec 11, 2023 0.9730 0.9730 0.9730 0.9730 0.9439 500
Dec 8, 2023 0.9730 0.9730 0.9730 0.9730 0.9439 1,900
Dec 7, 2023 1.0290 1.0290 0.9990 0.9990 0.9692 2,800
Dec 6, 2023 1.0320 1.0320 1.0320 1.0320 1.0012 -
Dec 5, 2023 1.0320 1.0320 1.0320 1.0320 1.0012 300
Dec 4, 2023 1.0800 1.0800 1.0700 1.0700 1.0381 8,200
Dec 1, 2023 1.0830 1.0830 1.0830 1.0830 1.0507 1,100
Nov 30, 2023 1.0460 1.0600 1.0460 1.0600 1.0284 17,800
Nov 29, 2023 1.0300 1.0300 1.0300 1.0300 0.9992 500
Nov 28, 2023 0.9900 1.0450 0.9900 1.0300 0.9992 34,700
Nov 27, 2023 0.9700 0.9970 0.9700 0.9700 0.9410 38,300
Nov 24, 2023 0.9360 0.9360 0.9360 0.9360 0.9081 100
Nov 22, 2023 0.9250 0.9250 0.9250 0.9250 0.8974 300
Nov 21, 2023 0.9350 0.9350 0.9350 0.9350 0.9071 1,300
Nov 20, 2023 0.9200 0.9200 0.9200 0.9200 0.8925 -
Nov 17, 2023 0.9200 0.9200 0.9200 0.9200 0.8925 -
Nov 16, 2023 0.9200 0.9200 0.9200 0.9200 0.8925 400
Nov 15, 2023 0.9200 0.9200 0.9200 0.9200 0.8925 700
Nov 14, 2023 0.9080 0.9080 0.9080 0.9080 0.8809 600
Nov 13, 2023 0.9080 0.9080 0.9080 0.9080 0.8809 1,000
Nov 10, 2023 0.9080 0.9080 0.9080 0.9080 0.8809 -
Nov 9, 2023 0.9190 0.9190 0.9080 0.9080 0.8809 1,500
Nov 8, 2023 0.9080 0.9080 0.9080 0.9080 0.8809 -
Nov 7, 2023 0.9100 0.9100 0.9080 0.9080 0.8809 1,100
Nov 6, 2023 0.9700 0.9700 0.9700 0.9700 0.9410 -
Nov 3, 2023 0.9700 0.9700 0.9700 0.9700 0.9410 -
Nov 2, 2023 0.9480 0.9700 0.9480 0.9700 0.9410 1,600
Nov 1, 2023 0.9640 0.9640 0.9640 0.9640 0.9352 -
Oct 31, 2023 0.9550 0.9760 0.9550 0.9640 0.9352 5,400
Oct 30, 2023 0.9550 0.9550 0.9550 0.9550 0.9265 1,000
Oct 27, 2023 0.8710 0.8710 0.8710 0.8710 0.8450 -
Oct 26, 2023 0.8710 0.8710 0.8710 0.8710 0.8450 1,500
Oct 25, 2023 0.8570 0.8570 0.8570 0.8570 0.8314 6,000
Oct 24, 2023 0.8640 0.8640 0.8640 0.8640 0.8382 1,100
Oct 23, 2023 0.7700 0.8300 0.7700 0.8300 0.8052 8,100
Oct 20, 2023 0.7240 0.7830 0.7240 0.7830 0.7596 8,200
Oct 19, 2023 0.7500 0.7500 0.7460 0.7460 0.7237 2,600
Oct 18, 2023 0.7630 0.7630 0.7630 0.7630 0.7402 2,200
Oct 17, 2023 0.8050 0.8200 0.7550 0.7550 0.7325 39,900
Oct 16, 2023 0.7700 0.7700 0.7700 0.7700 0.7470 -
Oct 13, 2023 0.8340 0.8340 0.7600 0.7700 0.7470 26,900
Oct 12, 2023 0.8460 0.8460 0.8460 0.8460 0.8207 800
Oct 11, 2023 0.8720 0.8780 0.8720 0.8780 0.8518 800
Oct 10, 2023 0.8300 0.8300 0.8300 0.8300 0.8052 1,000
Oct 9, 2023 0.8300 0.8300 0.8300 0.8300 0.8052 700
Oct 6, 2023 0.8100 0.8100 0.8100 0.8100 0.7858 3,300
Oct 5, 2023 0.7910 0.7910 0.7900 0.7900 0.7664 400
Oct 4, 2023 0.7900 0.7900 0.7900 0.7900 0.7664 100
Oct 3, 2023 0.7950 0.7950 0.7950 0.7950 0.7713 4,000
Oct 2, 2023 0.8230 0.8230 0.8230 0.8230 0.7984 -
Sep 29, 2023 0.7920 0.8230 0.7920 0.8230 0.7984 500
Sep 28, 2023 0.0130 Dividend
Sep 28, 2023 0.7590 0.8000 0.7590 0.8000 0.7761 4,500
Sep 27, 2023 0.8100 0.8100 0.7710 0.7940 0.7577 18,600
Sep 26, 2023 0.8000 0.8570 0.8000 0.8090 0.7720 9,500
Sep 25, 2023 0.7850 0.7850 0.7850 0.7850 0.7491 200
Sep 22, 2023 0.8070 0.8500 0.8070 0.8120 0.7749 7,200
Sep 21, 2023 0.9000 0.9000 0.8210 0.8210 0.7834 10,600
Sep 20, 2023 0.9600 0.9600 0.9600 0.9600 0.9161 -
Sep 19, 2023 0.9600 0.9600 0.9600 0.9600 0.9161 -
Sep 18, 2023 0.9600 0.9600 0.9600 0.9600 0.9161 1,500
Sep 15, 2023 1.0230 1.0230 0.9920 0.9920 0.9466 30,900
Sep 14, 2023 0.9980 1.0300 0.9900 1.0300 0.9829 38,000
Sep 13, 2023 1.0100 1.0100 1.0100 1.0100 0.9638 9,300
Sep 12, 2023 0.9850 0.9850 0.9850 0.9850 0.9399 300
Sep 11, 2023 0.9700 0.9870 0.9700 0.9870 0.9419 6,400
Sep 8, 2023 0.9970 0.9970 0.9970 0.9970 0.9514 200
Sep 7, 2023 0.9740 0.9740 0.9740 0.9740 0.9294 4,000
Sep 6, 2023 0.9930 0.9930 0.9930 0.9930 0.9476 300
Sep 5, 2023 1.0000 1.0000 0.9850 0.9870 0.9419 6,600
Sep 1, 2023 1.0000 1.0000 0.9160 1.0000 0.9543 6,700
Aug 31, 2023 1.0100 1.0100 1.0100 1.0100 0.9638 -
Aug 30, 2023 1.0200 1.0250 1.0100 1.0100 0.9638 4,100
Aug 29, 2023 0.9900 1.0100 0.9900 1.0100 0.9638 6,600
Aug 28, 2023 0.9790 1.0290 0.9790 1.0100 0.9638 27,700
Aug 25, 2023 0.9400 0.9500 0.9400 0.9500 0.9065 4,100
Aug 24, 2023 0.9310 0.9310 0.9220 0.9220 0.8798 6,700
Aug 23, 2023 0.9130 0.9270 0.9130 0.9270 0.8846 8,500
Aug 22, 2023 0.8920 0.8920 0.8700 0.8720 0.8321 4,400
Aug 21, 2023 0.8990 0.8990 0.8780 0.8780 0.8378 6,200
Aug 18, 2023 0.8790 0.8790 0.8790 0.8790 0.8388 -
Aug 17, 2023 0.8570 0.8790 0.8570 0.8790 0.8388 1,600
Aug 16, 2023 0.8380 0.8500 0.8380 0.8500 0.8111 1,100
Aug 15, 2023 0.8330 0.8380 0.8320 0.8320 0.7939 2,000
Aug 14, 2023 0.8520 0.8520 0.8290 0.8330 0.7949 16,700
Aug 11, 2023 0.7990 0.8050 0.7970 0.8050 0.7682 12,800
Aug 10, 2023 0.7990 0.8060 0.7990 0.8060 0.7691 2,100
Aug 9, 2023 0.8100 0.8100 0.7850 0.7950 0.7586 8,300
Aug 8, 2023 0.8120 0.8200 0.8120 0.8200 0.7825 2,500
Aug 7, 2023 0.8430 0.8480 0.8100 0.8480 0.8092 1,600
Aug 4, 2023 0.7840 0.8300 0.7840 0.8300 0.7920 15,200
Aug 3, 2023 0.8200 0.8200 0.8010 0.8090 0.7720 27,300
Aug 2, 2023 0.7600 0.8090 0.7600 0.8090 0.7720 53,700
Aug 1, 2023 0.7700 0.7700 0.7700 0.7700 0.7348 13,200
Jul 31, 2023 0.7570 0.7700 0.7570 0.7670 0.7319 14,900
Jul 28, 2023 0.7330 0.7480 0.7330 0.7480 0.7138 2,500
Jul 27, 2023 0.7320 0.7480 0.7250 0.7480 0.7138 17,100
Jul 26, 2023 0.7280 0.7340 0.7150 0.7300 0.6966 16,300
Jul 25, 2023 0.7050 0.7060 0.6900 0.7060 0.6737 9,500
Jul 24, 2023 0.7140 0.7140 0.7140 0.7140 0.6813 -
Jul 21, 2023 0.7140 0.7140 0.7140 0.7140 0.6813 -
Jul 20, 2023 0.7150 0.7170 0.7140 0.7140 0.6813 9,300
Jul 19, 2023 0.7250 0.7250 0.7200 0.7200 0.6871 8,200
Jul 18, 2023 0.7030 0.7130 0.6850 0.7130 0.6804 2,000
Jul 17, 2023 0.6830 0.6830 0.6600 0.6600 0.6298 28,400
Jul 14, 2023 0.6870 0.6870 0.6690 0.6690 0.6384 5,200
Jul 13, 2023 0.6860 0.6870 0.6860 0.6870 0.6556 1,600
Jul 12, 2023 0.6400 0.6950 0.6400 0.6900 0.6584 21,300
Jul 11, 2023 0.6400 0.6500 0.6400 0.6500 0.6203 36,000
Jul 10, 2023 0.6250 0.6550 0.6250 0.6550 0.6250 13,300
Jul 7, 2023 0.6150 0.6270 0.5650 0.6270 0.5983 9,600
Jul 6, 2023 0.6100 0.6160 0.6060 0.6060 0.5783 6,600
Jul 5, 2023 0.6200 0.6200 0.6200 0.6200 0.5916 400
Jul 3, 2023 0.6100 0.6100 0.6090 0.6090 0.5811 1,300
Jun 30, 2023 0.6270 0.6390 0.6200 0.6200 0.5916 18,600
Jun 29, 2023 0.0130 Dividend
Jun 29, 2023 0.6370 0.6370 0.6280 0.6280 0.5993 10,800
Jun 28, 2023 0.6500 0.6500 0.6470 0.6500 0.6079 13,200
Jun 27, 2023 0.6400 0.6490 0.6400 0.6490 0.6069 7,000
Jun 26, 2023 0.6400 0.6430 0.6280 0.6430 0.6013 20,400
Jun 23, 2023 0.6290 0.6290 0.5980 0.5980 0.5592 14,100
Jun 22, 2023 0.6150 0.6500 0.6150 0.6430 0.6013 71,500
Jun 21, 2023 0.6400 0.6400 0.6310 0.6310 0.5901 3,000
Jun 20, 2023 0.5990 0.6410 0.5990 0.6410 0.5994 15,000
Jun 16, 2023 0.6060 0.6410 0.5660 0.5680 0.5312 127,400
Jun 15, 2023 0.6200 0.6210 0.5990 0.6050 0.5658 34,500
Jun 14, 2023 0.6020 0.6200 0.6020 0.6100 0.5705 45,200
Jun 13, 2023 0.6240 0.6240 0.6240 0.6240 0.5835 -
Jun 12, 2023 0.6240 0.6240 0.6240 0.6240 0.5835 -
Jun 9, 2023 0.6580 0.6580 0.6240 0.6240 0.5835 6,200
Jun 8, 2023 0.6550 0.6550 0.6300 0.6300 0.5892 16,500
Jun 7, 2023 0.6660 0.6660 0.6550 0.6550 0.6125 11,000
Jun 6, 2023 0.7000 0.7010 0.6750 0.6750 0.6312 9,600
Jun 5, 2023 0.7170 0.7170 0.6950 0.7030 0.6574 16,600
Jun 2, 2023 0.7220 0.7300 0.7200 0.7200 0.6733 4,800
Jun 1, 2023 0.7150 0.7200 0.7150 0.7200 0.6733 1,500
May 31, 2023 0.7190 0.7190 0.7190 0.7190 0.6724 -
May 30, 2023 0.7190 0.7190 0.7190 0.7190 0.6724 -
May 26, 2023 0.7160 0.7190 0.7160 0.7190 0.6724 600
May 25, 2023 0.7100 0.7100 0.7100 0.7100 0.6640 500
May 24, 2023 0.7280 0.7280 0.7280 0.7280 0.6808 200
May 23, 2023 0.7350 0.7350 0.7180 0.7180 0.6715 700
May 22, 2023 0.7400 0.7400 0.7400 0.7400 0.6920 -
May 19, 2023 0.7160 0.7400 0.7090 0.7400 0.6920 5,500
May 18, 2023 0.7290 0.7290 0.7200 0.7200 0.6733 2,000
May 17, 2023 0.7160 0.7160 0.7160 0.7160 0.6696 -
May 16, 2023 0.7160 0.7160 0.7160 0.7160 0.6696 200
May 15, 2023 0.7300 0.7300 0.7300 0.7300 0.6827 -
May 12, 2023 0.7300 0.7300 0.7300 0.7300 0.6827 -
May 11, 2023 0.7300 0.7300 0.7300 0.7300 0.6827 1,200
May 10, 2023 0.7450 0.7450 0.7450 0.7450 0.6967 400
May 9, 2023 0.7400 0.7400 0.7400 0.7400 0.6920 -
May 8, 2023 0.7300 0.7400 0.7300 0.7400 0.6920 1,600
May 5, 2023 0.7400 0.7400 0.7400 0.7400 0.6920 -
May 4, 2023 0.7280 0.7400 0.7280 0.7400 0.6920 11,400
May 3, 2023 0.7480 0.7480 0.7360 0.7360 0.6883 4,000
May 2, 2023 0.7500 0.7710 0.7500 0.7510 0.7023 22,600
May 1, 2023 0.7410 0.7510 0.7270 0.7510 0.7023 12,700
Apr 28, 2023 0.7550 0.7550 0.7550 0.7550 0.7061 -
Apr 27, 2023 0.7550 0.7550 0.7550 0.7550 0.7061 13,300
Apr 26, 2023 0.7700 0.7700 0.7700 0.7700 0.7201 1,200
Apr 25, 2023 0.7700 0.7700 0.7700 0.7700 0.7201 -

Related Tickers

LXZ1.F Norsemont Mining Inc.
0.0620
-10.14%
 
OROXF Orosur Mining Inc.
0.1905
0.00%
 
ORFDF Orecap Invest Corp.
0.0412
0.00%
 
GPTRF Grande Portage Resources Ltd.
0.1549
-2.21%
 
CNLMF Collective Mining Ltd.
3.1675
-0.08%
 
HUMRF Hummingbird Resources PLC
0.0750
-8.54%
 
CELTF Centamin plc
1.5615
+1.07%
 
ELEMF Elemental Altus Royalties Corp.
0.8510
+1.31%
 
SPAZF Spanish Mountain Gold Ltd.
0.1560
0.00%
 
ELRRF Eloro Resources Ltd.
1.3100
+2.34%