Sailfish Royalty Corp. (TSXV:FISH)
Canada
· Delayed Price · Currency is CAD 3.340
-0.020 (-0.60%)
At close: Dec 5, 2025
Sailfish Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | 500 |
| Dec 4, 2025 | 3.27 | 3.40 | 3.27 | 3.36 | 3.36 | 1.82% | 2,580 |
| Dec 3, 2025 | 3.24 | 3.32 | 3.24 | 3.30 | 3.30 | 2.48% | 7,706 |
| Dec 2, 2025 | 3.24 | 3.24 | 3.07 | 3.22 | 3.22 | 4.55% | 6,690 |
| Dec 1, 2025 | 3.21 | 3.21 | 2.98 | 3.08 | 3.08 | 1.99% | 22,916 |
| Nov 28, 2025 | 2.95 | 3.03 | 2.95 | 3.02 | 3.02 | 4.14% | 12,574 |
| Nov 27, 2025 | 3.01 | 3.06 | 2.80 | 2.90 | 2.90 | -3.65% | 29,188 |
| Nov 26, 2025 | 3.16 | 3.16 | 3.01 | 3.01 | 3.01 | -0.33% | 2,714 |
| Nov 25, 2025 | 3.10 | 3.10 | 2.95 | 3.02 | 3.02 | -1.31% | 3,476 |
| Nov 24, 2025 | 3.17 | 3.17 | 2.95 | 3.06 | 3.06 | 0.33% | 8,407 |
| Nov 21, 2025 | 3.21 | 3.21 | 2.90 | 3.05 | 3.05 | -9.76% | 40,116 |
| Nov 20, 2025 | 3.45 | 3.45 | 3.25 | 3.38 | 3.38 | -1.17% | 27,985 |
| Nov 19, 2025 | 3.37 | 3.51 | 3.31 | 3.42 | 3.42 | 2.09% | 24,800 |
| Nov 18, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1.52% | 12,205 |
| Nov 17, 2025 | 3.29 | 3.32 | 3.29 | 3.30 | 3.30 | 3.12% | 11,069 |
| Nov 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 19,801 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 3,901 |
| Nov 12, 2025 | 3.33 | 3.33 | 3.20 | 3.30 | 3.30 | 0.61% | 16,900 |
| Nov 11, 2025 | 3.31 | 3.33 | 3.16 | 3.28 | 3.28 | -0.30% | 11,001 |
| Nov 10, 2025 | 3.28 | 3.30 | 3.13 | 3.29 | 3.29 | 7.17% | 30,517 |
| Nov 7, 2025 | 2.84 | 3.07 | 2.84 | 3.07 | 3.07 | 13.70% | 50,597 |
| Nov 6, 2025 | 2.74 | 2.74 | 2.67 | 2.70 | 2.70 | -2.17% | 27,701 |
| Nov 5, 2025 | 2.79 | 2.79 | 2.70 | 2.76 | 2.76 | -0.72% | 9,475 |
| Nov 4, 2025 | 2.90 | 2.90 | 2.70 | 2.78 | 2.78 | -6.40% | 11,968 |
| Nov 3, 2025 | 2.80 | 2.97 | 2.77 | 2.97 | 2.97 | 8.79% | 57,258 |
| Oct 31, 2025 | 2.75 | 2.79 | 2.69 | 2.73 | 2.73 | 0.74% | 68,870 |
| Oct 30, 2025 | 2.64 | 2.71 | 2.63 | 2.71 | 2.71 | 2.65% | 166,396 |
| Oct 29, 2025 | 2.70 | 2.79 | 2.64 | 2.64 | 2.64 | -0.38% | 20,858 |
| Oct 28, 2025 | 2.52 | 2.67 | 2.52 | 2.65 | 2.65 | -0.75% | 6,608 |
| Oct 27, 2025 | 2.79 | 2.80 | 2.50 | 2.67 | 2.67 | -5.65% | 43,794 |
| Oct 24, 2025 | 2.64 | 2.83 | 2.64 | 2.83 | 2.83 | 7.20% | 23,863 |
| Oct 23, 2025 | 2.75 | 2.75 | 2.60 | 2.64 | 2.64 | -2.58% | 24,766 |
| Oct 22, 2025 | 2.65 | 2.71 | 2.60 | 2.71 | 2.71 | 1.12% | 6,838 |
| Oct 21, 2025 | 2.75 | 2.75 | 2.55 | 2.68 | 2.68 | -4.29% | 26,941 |
| Oct 20, 2025 | 2.80 | 2.80 | 2.75 | 2.80 | 2.80 | - | 72,490 |
| Oct 17, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.75% | 9,302 |
| Oct 16, 2025 | 2.92 | 2.94 | 2.83 | 2.85 | 2.85 | -0.70% | 20,259 |
| Oct 15, 2025 | 2.94 | 2.95 | 2.87 | 2.87 | 2.87 | -2.71% | 19,627 |
| Oct 14, 2025 | 2.91 | 2.95 | 2.88 | 2.95 | 2.95 | 1.03% | 15,201 |
| Oct 10, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | 0.69% | 800 |
| Oct 9, 2025 | 3.04 | 3.04 | 2.90 | 2.90 | 2.90 | -1.02% | 3,092 |
| Oct 8, 2025 | 3.00 | 3.00 | 2.60 | 2.93 | 2.93 | -1.01% | 82,287 |
| Oct 7, 2025 | 3.06 | 3.07 | 2.80 | 2.96 | 2.96 | -2.95% | 37,622 |
| Oct 6, 2025 | 3.28 | 3.28 | 3.05 | 3.05 | 3.05 | -1.29% | 18,042 |
| Oct 3, 2025 | 3.28 | 3.28 | 3.08 | 3.09 | 3.09 | -0.64% | 42,047 |
| Oct 2, 2025 | 3.25 | 3.25 | 3.10 | 3.11 | 3.11 | 2.64% | 91,641 |
| Sep 26, 2025 | 3.12 | 3.12 | 3.03 | 3.03 | 3.01 | -2.26% | 6,700 |
| Sep 25, 2025 | 2.99 | 3.10 | 2.99 | 3.10 | 3.08 | 4.38% | 9,497 |
| Sep 24, 2025 | 3.03 | 3.03 | 2.97 | 2.97 | 2.95 | -1.98% | 8,001 |
| Sep 23, 2025 | 3.01 | 3.03 | 3.01 | 3.03 | 3.01 | 0.33% | 11,800 |
| Sep 22, 2025 | 3.00 | 3.03 | 2.97 | 3.02 | 3.00 | 0.67% | 16,700 |
| Sep 19, 2025 | 3.01 | 3.01 | 2.98 | 3.00 | 2.98 | 3.45% | 759 |
| Sep 18, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | 2.88 | -1.36% | 3,748 |
| Sep 17, 2025 | 3.01 | 3.02 | 2.88 | 2.94 | 2.92 | -2.00% | 13,005 |
| Sep 16, 2025 | 2.98 | 3.00 | 2.94 | 3.00 | 2.98 | 1.01% | 4,075 |
| Sep 15, 2025 | 2.92 | 3.07 | 2.90 | 2.97 | 2.95 | 1.71% | 27,439 |
| Sep 12, 2025 | 2.87 | 3.06 | 2.85 | 2.92 | 2.90 | -1.02% | 14,915 |
| Sep 11, 2025 | 2.93 | 2.95 | 2.92 | 2.95 | 2.93 | 3.15% | 17,531 |
| Sep 10, 2025 | 3.01 | 3.05 | 2.70 | 2.86 | 2.84 | -4.98% | 42,192 |
| Sep 9, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 2.99 | -0.66% | 5,551 |
| Sep 8, 2025 | 2.87 | 3.05 | 2.87 | 3.03 | 3.01 | 4.12% | 25,236 |
| Sep 5, 2025 | 2.64 | 2.99 | 2.64 | 2.91 | 2.89 | 11.07% | 34,793 |
| Sep 4, 2025 | 2.62 | 2.63 | 2.61 | 2.62 | 2.60 | 0.38% | 4,871 |
| Sep 3, 2025 | 2.58 | 2.65 | 2.58 | 2.61 | 2.59 | 1.95% | 11,510 |
| Sep 2, 2025 | 2.50 | 2.56 | 2.48 | 2.56 | 2.55 | 2.40% | 43,142 |
| Aug 29, 2025 | 2.50 | 2.50 | 2.45 | 2.50 | 2.49 | - | 15,800 |
| Aug 28, 2025 | 2.50 | 2.50 | 2.44 | 2.50 | 2.49 | 1.21% | 15,700 |
| Aug 27, 2025 | 2.50 | 2.50 | 2.47 | 2.47 | 2.46 | -1.20% | 14,100 |
| Aug 26, 2025 | 2.47 | 2.50 | 2.43 | 2.50 | 2.49 | 2.04% | 13,906 |
| Aug 25, 2025 | 2.40 | 2.46 | 2.40 | 2.45 | 2.44 | -0.41% | 27,778 |
| Aug 22, 2025 | 2.43 | 2.48 | 2.37 | 2.46 | 2.45 | 1.23% | 20,138 |
| Aug 21, 2025 | 2.42 | 2.43 | 2.37 | 2.43 | 2.42 | 1.25% | 32,800 |
| Aug 20, 2025 | 2.35 | 2.42 | 2.35 | 2.40 | 2.39 | 2.13% | 20,141 |
| Aug 19, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.34 | -0.84% | 400 |
| Aug 18, 2025 | 2.40 | 2.40 | 2.34 | 2.37 | 2.36 | -0.84% | 4,550 |
| Aug 15, 2025 | 2.29 | 2.39 | 2.29 | 2.39 | 2.38 | 1.70% | 14,450 |
| Aug 14, 2025 | 2.33 | 2.35 | 2.30 | 2.35 | 2.34 | -0.84% | 11,000 |
| Aug 13, 2025 | 2.36 | 2.37 | 2.36 | 2.37 | 2.36 | 0.85% | 4,039 |
| Aug 12, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.34 | 2.17% | 675 |
| Aug 11, 2025 | 2.35 | 2.38 | 2.27 | 2.30 | 2.29 | -1.29% | 17,812 |
| Aug 8, 2025 | 2.28 | 2.37 | 2.28 | 2.33 | 2.32 | -0.85% | 48,451 |
| Aug 7, 2025 | 2.39 | 2.39 | 2.33 | 2.35 | 2.34 | -0.84% | 39,275 |
| Aug 6, 2025 | 2.30 | 2.37 | 2.30 | 2.37 | 2.36 | 0.85% | 2,709 |
| Aug 5, 2025 | 2.32 | 2.36 | 2.30 | 2.35 | 2.34 | -2.49% | 9,370 |
| Aug 1, 2025 | 2.37 | 2.41 | 2.37 | 2.41 | 2.40 | 2.12% | 3,131 |
| Jul 31, 2025 | 2.28 | 2.37 | 2.28 | 2.36 | 2.35 | 2.16% | 2,602 |
| Jul 30, 2025 | 2.33 | 2.37 | 2.26 | 2.31 | 2.30 | -1.70% | 35,123 |
| Jul 29, 2025 | 2.34 | 2.37 | 2.33 | 2.35 | 2.34 | -1.26% | 7,100 |
| Jul 28, 2025 | 2.35 | 2.40 | 2.32 | 2.38 | 2.37 | - | 24,500 |
| Jul 25, 2025 | 2.34 | 2.39 | 2.32 | 2.38 | 2.37 | 3.03% | 102,700 |
| Jul 24, 2025 | 2.31 | 2.37 | 2.31 | 2.31 | 2.30 | -0.86% | 19,300 |
| Jul 23, 2025 | 2.32 | 2.38 | 2.30 | 2.33 | 2.32 | 0.43% | 13,200 |
| Jul 22, 2025 | 2.35 | 2.38 | 2.32 | 2.32 | 2.31 | - | 12,630 |
| Jul 21, 2025 | 2.38 | 2.38 | 2.32 | 2.32 | 2.31 | -1.28% | 17,035 |
| Jul 18, 2025 | 2.48 | 2.48 | 2.35 | 2.35 | 2.34 | -1.26% | 7,708 |
| Jul 17, 2025 | 2.45 | 2.48 | 2.37 | 2.38 | 2.37 | -2.06% | 14,600 |
| Jul 16, 2025 | 2.49 | 2.51 | 2.42 | 2.43 | 2.42 | -2.41% | 47,350 |
| Jul 15, 2025 | 2.45 | 2.50 | 2.44 | 2.49 | 2.48 | - | 10,856 |
| Jul 14, 2025 | 2.42 | 2.50 | 2.42 | 2.49 | 2.48 | 0.40% | 19,810 |
| Jul 11, 2025 | 2.47 | 2.48 | 2.45 | 2.48 | 2.47 | - | 1,900 |