OTC Markets OTCQB - Delayed Quote
USD
Sailfish Royalty Corp. (SROYF)
4.5180
-0.1060
(-2.29%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.5300
4.5540
4.4800
4.5180
4.5180
6,300
Oct 29, 2026
4.7950
4.7950
4.6000
4.6240
4.6240
8,200
Oct 28, 2026
4.8320
4.8320
4.8130
4.8130
4.8130
3,200
Oct 27, 2026
4.8900
4.9090
4.7830
4.8000
4.8000
16,500
Oct 26, 2026
5.2830
5.2830
4.7100
4.9000
4.9000
38,900
Oct 23, 2026
5.2900
5.4480
5.1900
5.1900
5.1900
7,500
Oct 22, 2026
5.5000
5.5280
5.3300
5.3300
5.3300
6,500
Oct 21, 2026
5.6000
5.6000
5.4600
5.4600
5.4600
17,500
Oct 20, 2026
5.6200
5.6200
5.5000
5.5500
5.5500
17,100
Oct 19, 2026
5.6220
5.7000
5.4900
5.6300
5.6300
25,100
Oct 16, 2026
5.5950
5.6300
5.5200
5.6100
5.6100
11,800
Oct 15, 2026
5.5230
5.6700
5.4800
5.6500
5.6500
42,100
Oct 14, 2026
5.4300
5.5400
5.4000
5.4800
5.4800
10,900
Oct 13, 2026
5.6000
5.6800
5.4500
5.5700
5.5700
15,100
Oct 12, 2026
5.6900
5.6900
5.3000
5.4730
5.4730
9,300
Oct 9, 2026
5.9300
5.9300
5.5350
5.6000
5.6000
8,400
Oct 8, 2026
5.6000
5.7000
5.4100
5.4200
5.4200
23,500
Oct 7, 2026
5.7450
5.7450
5.5300
5.5500
5.5500
8,900
Oct 6, 2026
5.5050
5.7000
5.5040
5.6630
5.6630
42,600
Oct 5, 2026
5.4800
5.5540
5.4800
5.5140
5.5140
13,200
Oct 2, 2026
5.5100
5.5400
5.5000
5.5270
5.5270
9,500
Oct 1, 2026
5.7050
5.7050
5.5300
5.5560
5.5560
9,000
Sep 30, 2026
5.7460
5.7460
5.5840
5.6550
5.6550
15,200
Sep 29, 2026
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
5.9550
5.9550
5.6500
5.8150
5.8150
23,900
Sep 28, 2026
5.5900
5.8500
5.5900
5.8500
5.8120
91,300
Sep 25, 2026
5.4900
5.5900
5.3500
5.5850
5.5487
30,200
Sep 24, 2026
5.4300
5.5000
5.2600
5.5000
5.4643
28,300
Sep 23, 2026
5.2000
5.5200
5.2000
5.4200
5.3848
18,800
Sep 22, 2026
5.4000
5.5000
5.2000
5.2500
5.2159
25,400
Sep 21, 2026
5.3500
5.6000
5.2600
5.4500
5.4146
70,200
Sep 18, 2026
4.6400
5.3410
4.6400
5.2750
5.2407
47,900
Sep 17, 2026
5.1200
5.1200
5.1200
5.1200
5.0867
-
Sep 16, 2026
4.2400
5.1200
4.2400
5.1200
5.0867
8,600
Sep 15, 2026
4.2200
4.2200
4.2200
4.2200
4.1926
-
Sep 14, 2026
4.2200
4.2200
4.2200
4.2200
4.1926
-
Sep 11, 2026
4.1000
4.2200
4.1000
4.2200
4.1926
14,000
Sep 10, 2026
4.2200
4.2400
4.1100
4.1150
4.0883
7,700
Sep 9, 2026
4.1000
4.2000
4.1000
4.2000
4.1727
5,000
Sep 8, 2026
4.1000
4.1600
4.1000
4.1480
4.1211
3,500
Sep 4, 2026
4.0000
4.1100
4.0000
4.0860
4.0595
4,300
Sep 3, 2026
4.7700
4.7700
3.7700
4.0070
3.9810
15,600
Sep 2, 2026
3.9400
4.0100
3.7200
3.9350
3.9094
14,300
Sep 1, 2026
4.0000
4.0000
3.6000
3.9200
3.8945
14,400
Aug 31, 2026
3.5900
3.9120
3.4800
3.7750
3.7505
46,800
Aug 28, 2026
4.0940
4.0940
3.9500
3.9500
3.9243
13,500
Aug 27, 2026
4.0650
4.1700
3.9800
4.0740
4.0475
26,000
Aug 26, 2026
4.0000
4.1460
3.9000
4.1460
4.1191
24,000
Aug 25, 2026
4.3000
4.3200
3.9810
4.0470
4.0207
51,400
Aug 24, 2026
4.5900
4.5900
4.2700
4.3650
4.3366
9,000
Aug 21, 2026
4.5100
4.5100
4.3920
4.3920
4.3635
13,300
Aug 20, 2026
4.9000
4.9200
4.3520
4.3520
4.3237
5,400
Aug 19, 2026
4.7500
4.8400
4.3500
4.6080
4.5781
26,100
Aug 18, 2026
4.8200
4.9100
4.8050
4.8100
4.7788
19,800
Aug 17, 2026
4.6250
4.8890
4.6100
4.8110
4.7797
29,200
Aug 14, 2026
4.3100
4.7500
4.3100
4.5200
4.4906
12,200
Aug 13, 2026
4.1360
4.3050
4.1360
4.2600
4.2323
10,000
Aug 12, 2026
4.1700
4.2500
4.1050
4.2500
4.2224
15,100
Aug 11, 2026
4.1300
4.2400
4.0300
4.1620
4.1350
23,900
Aug 10, 2026
4.1000
4.1600
4.0400
4.1360
4.1091
12,700
Aug 7, 2026
3.9000
4.1190
3.9000
4.0600
4.0336
23,400
Aug 6, 2026
3.7300
4.0700
3.7300
3.8400
3.8151
9,200
Aug 5, 2026
3.5820
3.5920
3.5370
3.5920
3.5687
8,300
Aug 4, 2026
3.5200
3.5400
3.4900
3.5370
3.5140
10,100
Aug 3, 2026
3.5900
3.5900
3.5180
3.5180
3.4951
1,700
Jul 31, 2026
3.4900
3.5020
3.4800
3.4950
3.4723
17,200
Jul 30, 2026
3.5000
3.5150
3.4940
3.5110
3.4882
11,600
Jul 29, 2026
3.4460
3.4700
3.4180
3.4700
3.4475
6,000
Jul 28, 2026
3.4500
3.4900
3.4080
3.4110
3.3888
11,900
Jul 27, 2026
3.4900
3.4900
3.4500
3.4620
3.4395
16,500
Jul 24, 2026
3.4500
3.4600
3.4500
3.4600
3.4375
4,500
Jul 23, 2026
3.4650
3.4950
3.4400
3.4400
3.4177
2,100
Jul 22, 2026
3.4900
3.5000
3.4900
3.4900
3.4673
9,000
Jul 21, 2026
3.4500
3.4660
3.4100
3.4660
3.4435
13,900
Jul 20, 2026
3.4300
3.4600
3.4300
3.4500
3.4276
7,400
Jul 17, 2026
3.4200
3.4350
3.4200
3.4350
3.4127
4,600
Jul 16, 2026
3.6500
3.6500
3.4100
3.4100
3.3878
16,800
Jul 15, 2026
3.3950
3.5000
3.3160
3.5000
3.4773
5,100
Jul 14, 2026
3.1700
3.4400
3.1330
3.4100
3.3878
47,900
Jul 13, 2026
2.9200
3.2900
2.9200
3.1730
3.1524
47,200
Jul 10, 2026
3.4900
3.4900
3.2040
3.2050
3.1842
26,100
Jul 9, 2026
3.2740
3.3300
3.2100
3.2940
3.2726
19,800
Jul 8, 2026
3.3900
3.3900
3.1800
3.1800
3.1593
23,300
Jul 7, 2026
3.3500
3.4300
3.3500
3.3500
3.3282
16,800
Jul 6, 2026
3.4500
3.6500
3.3700
3.4700
3.4475
25,000
Jul 2, 2026
3.5800
3.5800
3.4350
3.4960
3.4733
46,100
Jul 1, 2026
3.5000
3.5000
3.2970
3.3690
3.3471
12,400
Jun 30, 2026
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
3.3400
3.3900
3.2730
3.3800
3.3580
24,600
Jun 29, 2026
3.2650
3.3300
3.2500
3.2700
3.2110
8,500
Jun 26, 2026
3.3220
3.3220
3.2000
3.2500
3.1914
10,200
Jun 25, 2026
3.0400
3.3400
3.0400
3.2540
3.1953
27,900
Jun 24, 2026
3.2500
3.2500
3.1700
3.1700
3.1128
12,400
Jun 23, 2026
3.2200
3.2600
3.2100
3.2600
3.2012
13,100
Jun 22, 2026
3.1400
3.2500
3.1000
3.2100
3.1521
11,300
Jun 18, 2026
3.0600
3.2120
3.0600
3.1800
3.1226
36,500
Jun 17, 2026
3.1900
3.1900
3.1500
3.1500
3.0932
3,700
Jun 16, 2026
3.1500
3.1700
3.1400
3.1520
3.0951
18,000
Jun 15, 2026
3.0700
3.1630
3.0700
3.1200
3.0637
34,700
Jun 12, 2026
3.0200
3.1300
3.0140
3.1300
3.0735
50,700
Jun 11, 2026
3.0370
3.0370
3.0010
3.0300
2.9753
9,100
Jun 10, 2026
3.0400
3.0500
2.9350
3.0200
2.9655
32,100
Jun 9, 2026
2.5700
3.0700
2.5700
3.0130
2.9586
27,700
Jun 8, 2026
3.0100
3.0500
2.9680
2.9680
2.9145
29,100
Jun 5, 2026
2.9950
3.0360
2.9500
3.0100
2.9557
5,200
Jun 4, 2026
3.0600
3.0840
3.0500
3.0800
3.0244
20,600
Jun 3, 2026
3.0700
3.1400
3.0000
3.0800
3.0244
33,200
Jun 2, 2026
3.0000
3.0820
3.0000
3.0700
3.0146
11,200
Jun 1, 2026
3.1050
3.1670
3.0000
3.0850
3.0293
23,500
May 29, 2026
3.1400
3.1700
3.0620
3.1180
3.0617
13,400
May 28, 2026
2.8850
3.1600
2.8850
3.1600
3.1030
69,000
May 27, 2026
2.9720
2.9720
2.8900
2.9280
2.8752
20,100
May 26, 2026
2.9300
2.9750
2.9300
2.9650
2.9115
6,800
May 22, 2026
2.8800
2.9430
2.8600
2.9430
2.8899
50,300
May 21, 2026
2.8800
2.8800
2.8400
2.8800
2.8280
33,500
May 20, 2026
2.7630
2.8800
2.7580
2.8800
2.8280
9,300
May 19, 2026
2.7110
2.7690
2.6950
2.7690
2.7190
1,000
May 18, 2026
2.8100
2.8500
2.6900
2.6900
2.6415
9,700
May 15, 2026
2.7000
2.7700
2.6900
2.7220
2.6729
88,200
May 14, 2026
2.6900
2.7600
2.6900
2.7300
2.6807
21,700
May 13, 2026
2.7200
2.7200
2.6900
2.6900
2.6415
16,100
May 12, 2026
2.6550
2.7400
2.6550
2.7150
2.6660
6,200
May 11, 2026
2.5700
2.7600
2.5700
2.7100
2.6611
50,000
May 8, 2026
2.7300
2.7300
2.6000
2.6770
2.6287
18,100
May 7, 2026
2.6890
2.7420
2.6800
2.7310
2.6817
17,700
May 6, 2026
2.7000
2.7000
2.5200
2.6850
2.6366
38,900
May 5, 2026
2.6400
2.7000
2.3800
2.6300
2.5826
25,400
May 4, 2026
2.5900
2.6500
2.5460
2.6410
2.5934
17,600
May 1, 2026
2.6150
2.6150
2.5600
2.5700
2.5236
15,600
Apr 30, 2026
2.6300
2.6310
2.5500
2.6100
2.5629
12,800
Apr 29, 2026
2.6900
2.7450
2.6200
2.6300
2.5826
29,800
Apr 28, 2026
2.8300
2.8300
2.7200
2.7900
2.7397
13,200
Apr 27, 2026
2.8240
2.8500
2.8000
2.8340
2.7829
29,600
Apr 24, 2026
2.6300
2.8400
2.5820
2.8050
2.7544
56,000
Apr 23, 2026
2.6300
2.6300
2.6120
2.6120
2.5649
4,500
Apr 22, 2026
2.5600
2.6270
2.5500
2.6270
2.5796
9,500
Apr 21, 2026
2.6200
2.6260
2.5680
2.5800
2.5335
9,200
Apr 20, 2026
2.6200
2.6400
2.5910
2.6400
2.5924
14,100
Apr 17, 2026
2.6900
2.6900
2.6200
2.6310
2.5835
35,100
Apr 16, 2026
2.6000
2.7000
2.5800
2.6700
2.6218
9,700
Apr 15, 2026
2.6420
2.6420
2.5900
2.6130
2.5659
11,000
Apr 14, 2026
2.6100
2.7300
2.5900
2.6040
2.5570
16,900
Apr 13, 2026
2.5400
2.6720
2.5000
2.6100
2.5629
21,400
Apr 10, 2026
2.7100
2.7200
2.6200
2.6260
2.5786
14,200
Apr 9, 2026
2.7500
2.7500
2.6500
2.6850
2.6366
7,900
Apr 8, 2026
2.6000
2.7540
2.6000
2.6350
2.5875
47,600
Apr 7, 2026
2.6300
2.6300
2.5600
2.5800
2.5335
8,000
Apr 6, 2026
2.6600
2.6600
2.5100
2.6270
2.5796
44,400
Apr 2, 2026
2.7200
2.7200
2.6480
2.6600
2.6120
8,800
Apr 1, 2026
2.7000
2.7500
2.6400
2.6400
2.5924
38,200
Mar 31, 2026
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
2.6130
2.7000
2.5850
2.6500
2.6022
24,300
Mar 30, 2026
2.4800
2.7400
2.4800
2.5800
2.4961
30,700
Mar 27, 2026
2.4300
2.5160
2.4300
2.4800
2.3994
19,700
Mar 26, 2026
2.5330
2.5600
2.4500
2.4500
2.3704
28,600
Mar 25, 2026
2.4900
2.5400
2.4880
2.5170
2.4352
29,600
Mar 24, 2026
2.4900
2.4900
2.3400
2.4600
2.3800
17,600
Mar 23, 2026
2.5000
2.5600
2.4200
2.4500
2.3704
46,600
Mar 20, 2026
2.5100
2.5700
2.4420
2.5000
2.4187
114,400
Mar 19, 2026
2.5300
2.6500
2.1200
2.5400
2.4574
46,400
Mar 18, 2026
2.7250
2.7250
2.6000
2.6000
2.5155
14,000
Mar 17, 2026
2.7500
2.7500
2.6400
2.6600
2.5735
7,700
Mar 16, 2026
2.5300
2.9600
2.4400
2.6400
2.5542
61,000
Mar 13, 2026
2.9000
3.0700
2.5840
2.6000
2.5155
84,100
Mar 12, 2026
2.9300
2.9800
2.9000
2.9270
2.8319
36,400
Mar 11, 2026
3.0930
3.0930
2.9200
2.9300
2.8348
48,300
Mar 10, 2026
3.0700
3.1000
2.9980
3.0400
2.9412
42,700
Mar 9, 2026
3.2500
3.2500
2.9500
3.0670
2.9673
69,100
Mar 6, 2026
2.9240
3.1000
2.9000
3.0000
2.9025
115,200
Mar 5, 2026
3.0700
3.0700
2.9000
2.9120
2.8173
77,400
Mar 4, 2026
2.9400
2.9800
2.8640
2.9800
2.8831
136,500
Mar 3, 2026
2.9600
3.0700
2.8300
2.9340
2.8386
26,500
Mar 2, 2026
3.1000
3.1000
2.9100
2.9900
2.8928
34,100
Feb 27, 2026
3.0400
3.1000
2.9610
2.9830
2.8860
32,000
Feb 26, 2026
2.8260
3.0400
2.8260
3.0140
2.9160
40,200
Feb 25, 2026
2.7700
2.9900
2.7000
2.9900
2.8928
150,500
Feb 24, 2026
3.5400
3.5700
2.7200
2.7700
2.6800
241,900
Feb 23, 2026
3.1250
3.2600
3.0000
3.0600
2.9605
152,000
Feb 20, 2026
3.2200
3.2200
2.9910
3.0000
2.9025
227,800
Feb 19, 2026
3.2000
3.2200
3.1500
3.1500
3.0476
100,700
Feb 18, 2026
3.2290
3.2500
3.1600
3.2060
3.1018
102,200
Feb 17, 2026
3.4000
3.5900
3.2000
3.2250
3.1202
186,000
Feb 13, 2026
3.3700
3.4200
3.3300
3.3700
3.2605
106,900
Feb 12, 2026
3.5100
3.5600
3.2900
3.3700
3.2605
272,000
Feb 11, 2026
3.0200
3.9000
2.9600
3.4000
3.2895
724,700
Feb 10, 2026
2.9400
3.0200
2.9400
3.0000
2.9025
37,300
Feb 9, 2026
2.9010
2.9010
2.9000
2.9000
2.8057
12,400
Feb 6, 2026
2.8570
2.9180
2.8570
2.9180
2.8232
5,200
Feb 5, 2026
2.9400
2.9400
2.6000
2.6000
2.5155
17,000
Feb 4, 2026
2.9300
3.0000
2.9100
2.9450
2.8493
14,600
Feb 3, 2026
2.8900
3.0100
2.8500
3.0100
2.9122
7,200
Feb 2, 2026
2.8300
2.9900
2.7820
2.9150
2.8203
13,300
Jan 30, 2026
3.0200
3.0480
2.7200
2.8800
2.7864
56,100
Jan 29, 2026
3.1100
3.1100
2.9900
3.0550
2.9557
53,500
Jan 28, 2026
3.0800
3.1100
3.0500
3.0600
2.9605
47,400
Jan 27, 2026
3.0860
3.1200
3.0500
3.0800
2.9799
49,600
Jan 26, 2026
3.0280
3.1500
3.0000
3.0200
2.9218
39,600
Jan 23, 2026
2.9400
3.0600
2.9400
3.0600
2.9605
10,000
Jan 22, 2026
2.9240
2.9240
2.8900
2.8900
2.7961
6,900
Jan 21, 2026
2.9500
2.9500
2.8900
2.9100
2.8154
13,700
Jan 20, 2026
2.6900
3.0000
2.6900
2.9200
2.8251
48,200
Jan 16, 2026
2.6700
2.6800
2.5870
2.6000
2.5155
23,300
Jan 15, 2026
2.6100
2.6420
2.5750
2.6240
2.5387
19,800
Jan 14, 2026
2.6000
2.6500
2.5300
2.5460
2.4632
84,700
Jan 13, 2026
2.5000
2.5030
2.4400
2.4900
2.4091
37,800
Jan 12, 2026
2.4300
2.5100
2.4300
2.4600
2.3800
219,600
Jan 9, 2026
2.3760
2.4800
2.3760
2.4300
2.3510
59,800
Jan 8, 2026
2.4100
2.4200
2.3900
2.4000
2.3220
9,300
Jan 7, 2026
2.4800
2.4800
2.4100
2.4300
2.3510
17,000
Jan 6, 2026
2.4300
2.4350
2.4240
2.4300
2.3510
26,600
Jan 5, 2026
2.2100
2.4300
2.2100
2.4120
2.3336
16,900
Jan 2, 2026
2.4400
2.4400
2.3400
2.4220
2.3433
6,800
Dec 31, 2025
2.4300
2.4300
2.4300
2.4300
2.3510
4,100
Dec 30, 2025
2.5000
2.5100
2.4300
2.4300
2.3510
4,700
Dec 29, 2025
2.5000
2.5100
2.2100
2.3700
2.2930
16,900
Dec 26, 2025
2.6000
2.6000
2.5650
2.5650
2.4816
2,600
Dec 24, 2025
2.3800
2.4970
2.3800
2.4970
2.4158
1,700
Dec 23, 2025
2.5500
2.5500
2.5440
2.5500
2.4671
3,000
Dec 22, 2025
2.4000
2.4000
2.3200
2.4000
2.3220
9,200
Dec 19, 2025
2.4540
2.4540
2.4540
2.4540
2.3742
-
Dec 18, 2025
2.4540
2.4540
2.4540
2.4540
2.3742
-
Dec 17, 2025
2.4540
2.4540
2.4540
2.4540
2.3742
-
Dec 16, 2025
2.3500
2.4540
2.3500
2.4540
2.3742
3,800
Dec 15, 2025
2.5000
2.5000
2.4800
2.4980
2.4168
4,500
Dec 12, 2025
2.4520
2.5000
2.4520
2.5000
2.4187
1,400
Dec 11, 2025
2.4600
2.5020
2.4590
2.5020
2.4207
6,500
Dec 10, 2025
2.4000
2.4000
2.4000
2.4000
2.3220
100
Dec 9, 2025
2.3480
2.3810
2.3480
2.3800
2.3026
5,700
Dec 8, 2025
2.4000
2.4000
2.3200
2.3200
2.2446
2,700
Dec 5, 2025
2.4320
2.4390
2.4050
2.4050
2.3268
1,100
Dec 4, 2025
2.4620
2.4900
2.4620
2.4900
2.4091
3,000
Dec 3, 2025
2.1700
2.3800
2.1400
2.3800
2.3026
8,600
Dec 2, 2025
2.2590
2.2970
2.2590
2.2970
2.2223
1,300
Dec 1, 2025
2.1800
2.3100
2.1400
2.2240
2.1517
5,400
Nov 28, 2025
2.1760
2.1760
2.1500
2.1500
2.0801
2,400
Nov 26, 2025
2.1920
2.1920
2.1920
2.1920
2.1208
600
Nov 25, 2025
2.0500
2.1800
2.0500
2.1400
2.0704
2,200
Nov 24, 2025
2.1500
2.1900
2.1500
2.1900
2.1188
1,100
Nov 21, 2025
2.3580
2.3580
2.1500
2.1500
2.0801
15,000
Nov 20, 2025
2.4400
2.4450
2.2300
2.3950
2.3172
16,600
Nov 19, 2025
2.4000
2.4290
2.4000
2.4120
2.3336
10,500
Nov 18, 2025
2.3440
2.3440
2.3440
2.3440
2.2678
5,000
Nov 17, 2025
2.3700
2.3700
2.3700
2.3700
2.2930
11,500
Nov 14, 2025
2.3000
2.3000
2.3000
2.3000
2.2252
500
Nov 13, 2025
2.4000
2.4000
2.2800
2.2800
2.2059
2,900
Nov 12, 2025
2.3860
2.3860
2.3610
2.3680
2.2910
2,100
Nov 11, 2025
2.3200
2.3800
2.2100
2.3500
2.2736
34,200
Nov 10, 2025
2.2800
2.3100
2.1900
2.2800
2.2059
14,100
Nov 7, 2025
2.0400
2.1430
2.0290
2.1430
2.0733
11,100
Nov 6, 2025
1.9400
1.9400
1.8960
1.8960
1.8344
4,000
Nov 5, 2025
2.0000
2.0000
1.9010
1.9450
1.8818
8,700
Nov 4, 2025
1.9500
2.0100
1.9500
2.0100
1.9447
1,300
Nov 3, 2025
2.1300
2.2200
2.1000
2.1000
2.0317
21,000
Oct 31, 2025
1.9300
1.9680
1.9200
1.9200
1.8576
51,200
