Sailfish Royalty Corp. (TSXV:FISH)
Canada
· Delayed Price · Currency is CAD 4.180
+0.130 (3.21%)
Mar 9, 2026, 3:59 PM EST
Sailfish Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.05 | 4.20 | 4.00 | 4.18 | 4.18 | 3.21% | 48,123 |
| Mar 6, 2026 | 3.91 | 4.20 | 3.91 | 4.05 | 4.05 | 2.27% | 254,650 |
| Mar 5, 2026 | 4.03 | 4.08 | 3.96 | 3.96 | 3.96 | -2.22% | 15,575 |
| Mar 4, 2026 | 3.96 | 4.05 | 3.90 | 4.05 | 4.05 | 2.53% | 161,131 |
| Mar 3, 2026 | 4.00 | 4.18 | 3.84 | 3.95 | 3.95 | -2.23% | 76,221 |
| Mar 2, 2026 | 4.23 | 4.23 | 4.00 | 4.04 | 4.04 | 0.25% | 110,689 |
| Feb 27, 2026 | 4.13 | 4.25 | 3.95 | 4.03 | 4.03 | -3.12% | 494,400 |
| Feb 26, 2026 | 3.86 | 4.24 | 3.86 | 4.16 | 4.16 | 2.21% | 83,527 |
| Feb 25, 2026 | 3.79 | 4.23 | 3.69 | 4.07 | 4.07 | 7.39% | 314,540 |
| Feb 24, 2026 | 4.40 | 4.51 | 3.71 | 3.79 | 3.79 | -10.82% | 231,140 |
| Feb 23, 2026 | 4.12 | 4.34 | 4.10 | 4.25 | 4.25 | 3.66% | 49,715 |
| Feb 20, 2026 | 4.38 | 4.38 | 4.09 | 4.10 | 4.10 | -4.65% | 47,104 |
| Feb 19, 2026 | 4.31 | 4.40 | 4.30 | 4.30 | 4.30 | -0.69% | 23,553 |
| Feb 18, 2026 | 4.42 | 4.43 | 4.32 | 4.33 | 4.33 | -2.04% | 165,950 |
| Feb 17, 2026 | 4.58 | 4.95 | 4.40 | 4.42 | 4.42 | -3.70% | 44,503 |
| Feb 13, 2026 | 4.55 | 4.64 | 4.53 | 4.59 | 4.59 | 0.22% | 27,672 |
| Feb 12, 2026 | 4.88 | 4.88 | 4.47 | 4.58 | 4.58 | -0.87% | 137,218 |
| Feb 11, 2026 | 4.08 | 5.25 | 4.07 | 4.62 | 4.62 | 12.68% | 226,131 |
| Feb 10, 2026 | 3.99 | 4.10 | 3.99 | 4.10 | 4.10 | 4.06% | 38,008 |
| Feb 9, 2026 | 3.71 | 3.95 | 3.71 | 3.94 | 3.94 | -0.25% | 5,815 |
| Feb 6, 2026 | 3.65 | 3.95 | 3.65 | 3.95 | 3.95 | 11.27% | 7,335 |
| Feb 5, 2026 | 3.98 | 3.98 | 3.51 | 3.55 | 3.55 | -11.25% | 21,466 |
| Feb 4, 2026 | 4.16 | 4.17 | 3.98 | 4.00 | 4.00 | -0.99% | 13,142 |
| Feb 3, 2026 | 3.95 | 4.04 | 3.90 | 4.04 | 4.04 | 1.00% | 8,200 |
| Feb 2, 2026 | 4.27 | 4.27 | 3.91 | 4.00 | 4.00 | -6.76% | 14,638 |
| Jan 30, 2026 | 4.05 | 4.29 | 3.70 | 4.29 | 4.29 | 4.13% | 53,763 |
| Jan 29, 2026 | 4.25 | 4.25 | 4.06 | 4.12 | 4.12 | -0.72% | 36,556 |
| Jan 28, 2026 | 4.24 | 4.24 | 4.12 | 4.15 | 4.15 | -1.19% | 69,551 |
| Jan 27, 2026 | 4.14 | 4.24 | 4.13 | 4.20 | 4.20 | 0.24% | 40,691 |
| Jan 26, 2026 | 4.15 | 4.30 | 4.15 | 4.19 | 4.19 | 0.72% | 47,951 |
| Jan 23, 2026 | 4.07 | 4.20 | 4.07 | 4.16 | 4.16 | 4.00% | 24,010 |
| Jan 22, 2026 | 4.08 | 4.08 | 3.98 | 4.00 | 4.00 | -0.74% | 5,738 |
| Jan 21, 2026 | 4.14 | 4.14 | 3.92 | 4.03 | 4.03 | -1.71% | 7,471 |
| Jan 20, 2026 | 3.78 | 4.15 | 3.76 | 4.10 | 4.10 | 8.47% | 29,348 |
| Jan 19, 2026 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | 3.85% | 1,415 |
| Jan 16, 2026 | 3.68 | 3.69 | 3.60 | 3.64 | 3.64 | - | 10,426 |
| Jan 15, 2026 | 3.63 | 3.68 | 3.63 | 3.64 | 3.64 | 1.39% | 30,544 |
| Jan 14, 2026 | 3.51 | 3.72 | 3.51 | 3.59 | 3.59 | 3.76% | 47,962 |
| Jan 13, 2026 | 3.56 | 3.59 | 3.40 | 3.46 | 3.46 | 0.29% | 37,389 |
| Jan 12, 2026 | 3.38 | 3.50 | 3.38 | 3.45 | 3.45 | 2.07% | 192,615 |
| Jan 9, 2026 | 3.33 | 3.49 | 3.31 | 3.38 | 3.38 | 1.50% | 22,941 |
| Jan 8, 2026 | 3.40 | 3.40 | 3.30 | 3.33 | 3.33 | -1.19% | 1,698 |
| Jan 7, 2026 | 3.44 | 3.44 | 3.35 | 3.37 | 3.37 | 0.30% | 6,603 |
| Jan 6, 2026 | 3.35 | 3.36 | 3.32 | 3.36 | 3.36 | 1.82% | 26,620 |
| Jan 5, 2026 | 3.36 | 3.36 | 3.29 | 3.30 | 3.30 | -0.60% | 13,794 |
| Jan 2, 2026 | 3.30 | 3.33 | 3.21 | 3.32 | 3.32 | -0.30% | 10,760 |
| Dec 31, 2025 | 3.25 | 3.35 | 3.25 | 3.33 | 3.33 | -0.60% | 5,508 |
| Dec 30, 2025 | 3.41 | 3.42 | 3.28 | 3.35 | 3.33 | 3.08% | 15,401 |
| Dec 29, 2025 | 3.42 | 3.42 | 3.05 | 3.25 | 3.23 | -6.61% | 5,435 |
| Dec 24, 2025 | 3.45 | 3.48 | 3.34 | 3.48 | 3.46 | 0.29% | 2,270 |
| Dec 23, 2025 | 3.36 | 3.50 | 3.35 | 3.47 | 3.45 | 4.83% | 8,101 |
| Dec 22, 2025 | 3.31 | 3.31 | 3.22 | 3.31 | 3.29 | 1.53% | 1,528 |
| Dec 19, 2025 | 3.25 | 3.30 | 3.25 | 3.26 | 3.24 | -0.31% | 9,332 |
| Dec 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.25 | -0.91% | 338 |
| Dec 17, 2025 | 3.37 | 3.37 | 3.25 | 3.30 | 3.28 | -0.90% | 3,104 |
| Dec 16, 2025 | 3.35 | 3.37 | 3.31 | 3.33 | 3.31 | -2.06% | 2,420 |
| Dec 15, 2025 | 3.47 | 3.50 | 3.40 | 3.40 | 3.38 | -1.73% | 9,278 |
| Dec 12, 2025 | 3.50 | 3.50 | 3.40 | 3.46 | 3.44 | - | 7,682 |
| Dec 11, 2025 | 3.26 | 3.46 | 3.20 | 3.46 | 3.44 | 4.85% | 22,481 |
| Dec 10, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.28 | -0.90% | 500 |
| Dec 9, 2025 | 3.28 | 3.33 | 3.28 | 3.33 | 3.31 | -0.30% | 875 |
| Dec 8, 2025 | 3.47 | 3.47 | 3.30 | 3.34 | 3.32 | - | 2,883 |
| Dec 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.32 | -0.60% | 500 |
| Dec 4, 2025 | 3.27 | 3.40 | 3.27 | 3.36 | 3.34 | 1.82% | 2,580 |
| Dec 3, 2025 | 3.24 | 3.32 | 3.24 | 3.30 | 3.28 | 2.48% | 7,706 |
| Dec 2, 2025 | 3.24 | 3.24 | 3.07 | 3.22 | 3.20 | 4.55% | 6,690 |
| Dec 1, 2025 | 3.21 | 3.21 | 2.98 | 3.08 | 3.06 | 1.99% | 22,916 |
| Nov 28, 2025 | 2.95 | 3.03 | 2.95 | 3.02 | 3.00 | 4.14% | 12,574 |
| Nov 27, 2025 | 3.01 | 3.06 | 2.80 | 2.90 | 2.89 | -3.65% | 29,188 |
| Nov 26, 2025 | 3.16 | 3.16 | 3.01 | 3.01 | 2.99 | -0.33% | 2,714 |
| Nov 25, 2025 | 3.10 | 3.10 | 2.95 | 3.02 | 3.00 | -1.31% | 3,476 |
| Nov 24, 2025 | 3.17 | 3.17 | 2.95 | 3.06 | 3.04 | 0.33% | 8,407 |
| Nov 21, 2025 | 3.21 | 3.21 | 2.90 | 3.05 | 3.03 | -9.76% | 40,116 |
| Nov 20, 2025 | 3.45 | 3.45 | 3.25 | 3.38 | 3.36 | -1.17% | 27,985 |
| Nov 19, 2025 | 3.37 | 3.51 | 3.31 | 3.42 | 3.40 | 2.09% | 24,800 |
| Nov 18, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.33 | 1.52% | 12,205 |
| Nov 17, 2025 | 3.29 | 3.32 | 3.29 | 3.30 | 3.28 | 3.12% | 11,069 |
| Nov 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | - | 19,801 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.18 | -3.03% | 3,901 |
| Nov 12, 2025 | 3.33 | 3.33 | 3.20 | 3.30 | 3.28 | 0.61% | 16,900 |
| Nov 11, 2025 | 3.31 | 3.33 | 3.16 | 3.28 | 3.26 | -0.30% | 11,001 |
| Nov 10, 2025 | 3.28 | 3.30 | 3.13 | 3.29 | 3.27 | 7.17% | 30,517 |
| Nov 7, 2025 | 2.84 | 3.07 | 2.84 | 3.07 | 3.05 | 13.70% | 50,597 |
| Nov 6, 2025 | 2.74 | 2.74 | 2.67 | 2.70 | 2.69 | -2.17% | 27,701 |
| Nov 5, 2025 | 2.79 | 2.79 | 2.70 | 2.76 | 2.75 | -0.72% | 9,475 |
| Nov 4, 2025 | 2.90 | 2.90 | 2.70 | 2.78 | 2.77 | -6.40% | 11,968 |
| Nov 3, 2025 | 2.80 | 2.97 | 2.77 | 2.97 | 2.95 | 8.79% | 57,258 |
| Oct 31, 2025 | 2.75 | 2.79 | 2.69 | 2.73 | 2.72 | 0.74% | 68,870 |
| Oct 30, 2025 | 2.64 | 2.71 | 2.63 | 2.71 | 2.70 | 2.65% | 166,396 |
| Oct 29, 2025 | 2.70 | 2.79 | 2.64 | 2.64 | 2.63 | -0.38% | 20,858 |
| Oct 28, 2025 | 2.52 | 2.67 | 2.52 | 2.65 | 2.64 | -0.75% | 6,608 |
| Oct 27, 2025 | 2.79 | 2.80 | 2.50 | 2.67 | 2.66 | -5.65% | 43,794 |
| Oct 24, 2025 | 2.64 | 2.83 | 2.64 | 2.83 | 2.82 | 7.20% | 23,863 |
| Oct 23, 2025 | 2.75 | 2.75 | 2.60 | 2.64 | 2.63 | -2.58% | 24,766 |
| Oct 22, 2025 | 2.65 | 2.71 | 2.60 | 2.71 | 2.70 | 1.12% | 6,838 |
| Oct 21, 2025 | 2.75 | 2.75 | 2.55 | 2.68 | 2.67 | -4.29% | 26,941 |
| Oct 20, 2025 | 2.80 | 2.80 | 2.75 | 2.80 | 2.79 | - | 72,490 |
| Oct 17, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.79 | -1.75% | 9,302 |
| Oct 16, 2025 | 2.92 | 2.94 | 2.83 | 2.85 | 2.84 | -0.70% | 20,259 |
| Oct 15, 2025 | 2.94 | 2.95 | 2.87 | 2.87 | 2.86 | -2.71% | 19,627 |