Sailfish Royalty Corp. (FISH.V)
TSXV - TSXV Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
| 07 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 06 may 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 600 |
| 03 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 02 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 01 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 30 abr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 29 abr 2024 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 19,100 |
| 26 abr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 25 abr 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 3,400 |
| 24 abr 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 200 |
| 23 abr 2024 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 12,100 |
| 22 abr 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 2,700 |
| 19 abr 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 600 |
| 18 abr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 100 |
| 17 abr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 16 abr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 15 abr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 12 abr 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 35,300 |
| 11 abr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 13,800 |
| 10 abr 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 17,700 |
| 09 abr 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 85,400 |
| 08 abr 2024 | 1.2700 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | 84,400 |
| 05 abr 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 16,300 |
| 04 abr 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 328,400 |
| 03 abr 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2600 | 1.2600 | 69,200 |
| 02 abr 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 3,600 |
| 01 abr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 100 |
| 28 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,800 |
| 27 mar 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 12,700 |
| 26 mar 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 3,600 |
| 25 mar 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 6,900 |
| 22 mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,100 |
| 21 mar 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 3,600 |
| 20 mar 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 45,400 |
| 19 mar 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 2,100 |
| 18 mar 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 6,700 |
| 15 mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 19,100 |
| 14 mar 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 7,200 |
| 13 mar 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 13,100 |
| 12 mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 11 mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 2,000 |
| 08 mar 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 21,200 |
| 07 mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 2,000 |
| 06 mar 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 95,800 |
| 05 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100 |
| 04 mar 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 19,600 |
| 01 mar 2024 | 0.9900 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 10,500 |
| 29 feb 2024 | 1.0100 | 1.0100 | 0.9700 | 0.9900 | 0.9900 | 7,100 |
| 28 feb 2024 | 1.0100 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 24,600 |
| 27 feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 3,900 |
| 26 feb 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 9,300 |
| 23 feb 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 29,000 |
| 22 feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 1,600 |
| 21 feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 5,000 |
| 20 feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 2,000 |
| 16 feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,100 |
| 15 feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 2,200 |
| 14 feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,000 |
| 13 feb 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 2,100 |
| 12 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 100 |
| 09 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 feb 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 7,100 |
| 07 feb 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 1,400 |
| 06 feb 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 6,900 |
| 05 feb 2024 | 1.1300 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 3,400 |
| 02 feb 2024 | 1.0900 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 15,800 |
| 01 feb 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 12,400 |
| 31 ene 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 44,000 |
| 30 ene 2024 | 0.9900 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 261,800 |
| 29 ene 2024 | 1.1400 | 1.1850 | 0.8900 | 0.8900 | 0.8900 | 803,400 |
| 26 ene 2024 | 1.1800 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 108,700 |
| 25 ene 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 21,900 |
| 24 ene 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 19,400 |
| 23 ene 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 2,400 |
| 22 ene 2024 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 45,600 |
| 19 ene 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 5,400 |
| 18 ene 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 26,000 |
| 17 ene 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 28,400 |
| 16 ene 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1200 | 1.1200 | 34,000 |
| 15 ene 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 9,800 |
| 12 ene 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 4,600 |
| 11 ene 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 9,200 |
| 10 ene 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 38,000 |
| 09 ene 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 22,000 |
| 08 ene 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 15,900 |
| 05 ene 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 4,900 |
| 04 ene 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 6,100 |
| 03 ene 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 29,500 |
| 02 ene 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 4,400 |
| 29 dic 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 22,300 |
| 28 dic 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 3,500 |
| 27 dic 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 12,200 |
| 22 dic 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 10,700 |
| 21 dic 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 1,100 |
| 20 dic 2023 | 1.2200 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 7,300 |
| 19 dic 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 10,200 |
| 18 dic 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 5,100 |
| 15 dic 2023 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 18,200 |
| 14 dic 2023 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 1,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.