Skyharbour Resources Ltd. (SYH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4500

+0.0100

(+2.27%)

At close: 03:59PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	0.4400	0.4600	0.4400	0.4500	0.4500	608,800
Apr 26, 2024	0.4400	0.4500	0.4300	0.4400	0.4400	918,900
Apr 25, 2024	0.4400	0.4500	0.4300	0.4400	0.4400	195,500
Apr 24, 2024	0.4400	0.4500	0.4300	0.4400	0.4400	228,400
Apr 23, 2024	0.4400	0.4500	0.4300	0.4500	0.4500	162,900
Apr 22, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	296,200
Apr 19, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	175,300
Apr 18, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	162,400
Apr 17, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	595,200
Apr 16, 2024	0.4700	0.4800	0.4500	0.4800	0.4800	571,400
Apr 15, 2024	0.4900	0.5100	0.4700	0.4800	0.4800	613,300
Apr 12, 2024	0.5200	0.5300	0.4900	0.5100	0.5100	426,800
Apr 11, 2024	0.5000	0.5300	0.4800	0.5200	0.5200	702,500
Apr 10, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	273,200
Apr 09, 2024	0.5100	0.5200	0.4800	0.5000	0.5000	564,900
Apr 08, 2024	0.5400	0.5500	0.5000	0.5200	0.5200	466,000
Apr 05, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	593,800
Apr 04, 2024	0.5300	0.5500	0.5000	0.5100	0.5100	380,600
Apr 03, 2024	0.5000	0.5600	0.5000	0.5300	0.5300	571,500
Apr 02, 2024	0.5200	0.5300	0.4900	0.5000	0.5000	693,100
Apr 01, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	257,100
Mar 28, 2024	0.4700	0.5100	0.4400	0.5000	0.5000	2,473,000
Mar 27, 2024	0.4600	0.4700	0.4500	0.4700	0.4700	272,500
Mar 26, 2024	0.4600	0.4700	0.4500	0.4700	0.4700	442,200
Mar 25, 2024	0.4700	0.4700	0.4400	0.4600	0.4600	406,800
Mar 22, 2024	0.4600	0.4700	0.4400	0.4700	0.4700	257,300
Mar 21, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	313,100
Mar 20, 2024	0.4200	0.4600	0.4200	0.4600	0.4600	433,600
Mar 19, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	339,000
Mar 18, 2024	0.4300	0.4500	0.4200	0.4300	0.4300	322,100
Mar 15, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	336,300
Mar 14, 2024	0.4200	0.4300	0.4000	0.4300	0.4300	493,500
Mar 13, 2024	0.4300	0.4400	0.4100	0.4200	0.4200	396,800
Mar 12, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	309,300
Mar 11, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	397,000
Mar 08, 2024	0.4600	0.4700	0.4300	0.4500	0.4500	537,900
Mar 07, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	386,200
Mar 06, 2024	0.4400	0.4600	0.4400	0.4500	0.4500	273,200
Mar 05, 2024	0.4500	0.4600	0.4300	0.4400	0.4400	564,400
Mar 04, 2024	0.4700	0.4900	0.4500	0.4500	0.4500	832,700
Mar 01, 2024	0.4700	0.4900	0.4700	0.4700	0.4700	395,900
Feb 29, 2024	0.4700	0.4900	0.4500	0.4600	0.4600	568,300
Feb 28, 2024	0.4600	0.4900	0.4500	0.4600	0.4600	444,900
Feb 27, 2024	0.4400	0.4700	0.4400	0.4500	0.4500	560,400
Feb 26, 2024	0.4200	0.4500	0.4100	0.4300	0.4300	409,900
Feb 23, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	740,500
Feb 22, 2024	0.4600	0.4700	0.4400	0.4400	0.4400	350,800
Feb 21, 2024	0.4400	0.4600	0.4400	0.4500	0.4500	482,400
Feb 20, 2024	0.4800	0.4800	0.4300	0.4400	0.4400	906,300
Feb 16, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	348,600
Feb 15, 2024	0.5000	0.5100	0.4800	0.4800	0.4800	513,500
Feb 14, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	158,400
Feb 13, 2024	0.5300	0.5300	0.4900	0.4900	0.4900	390,600
Feb 12, 2024	0.5200	0.5600	0.5100	0.5100	0.5100	381,100
Feb 09, 2024	0.5300	0.5500	0.5300	0.5400	0.5400	119,800
Feb 08, 2024	0.5700	0.5700	0.5100	0.5400	0.5400	539,600
Feb 07, 2024	0.5700	0.5800	0.5500	0.5600	0.5600	276,300
Feb 06, 2024	0.5700	0.5700	0.5500	0.5700	0.5700	168,000
Feb 05, 2024	0.5800	0.5900	0.5500	0.5800	0.5800	425,000
Feb 02, 2024	0.5900	0.6000	0.5700	0.5900	0.5900	433,300
Feb 01, 2024	0.5800	0.6000	0.5700	0.6000	0.6000	1,273,200
Jan 31, 2024	0.5400	0.5700	0.5200	0.5600	0.5600	1,870,700
Jan 30, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	641,800
Jan 29, 2024	0.5100	0.5400	0.5000	0.5000	0.5000	293,000
Jan 26, 2024	0.5000	0.5200	0.4900	0.5100	0.5100	350,700
Jan 25, 2024	0.5500	0.5500	0.5000	0.5100	0.5100	598,400
Jan 24, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	456,800
Jan 23, 2024	0.5200	0.5300	0.5100	0.5100	0.5100	281,900
Jan 22, 2024	0.5200	0.5300	0.5000	0.5200	0.5200	427,300
Jan 19, 2024	0.5700	0.5700	0.5300	0.5300	0.5300	351,200
Jan 18, 2024	0.5600	0.5700	0.5300	0.5700	0.5700	420,000
Jan 17, 2024	0.5500	0.5600	0.5400	0.5600	0.5600	572,600
Jan 16, 2024	0.5800	0.5800	0.5400	0.5500	0.5500	806,900
Jan 15, 2024	0.5500	0.5900	0.5400	0.5600	0.5600	756,700
Jan 12, 2024	0.5300	0.5500	0.5200	0.5500	0.5500	788,900
Jan 11, 2024	0.5000	0.5100	0.4800	0.5000	0.5000	368,000
Jan 10, 2024	0.5000	0.5300	0.5000	0.5000	0.5000	389,900
Jan 09, 2024	0.4700	0.5100	0.4700	0.4900	0.4900	453,000
Jan 08, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	194,900
Jan 05, 2024	0.4700	0.4700	0.4500	0.4700	0.4700	155,300
Jan 04, 2024	0.4400	0.4800	0.4400	0.4700	0.4700	383,400
Jan 03, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	519,700
Jan 02, 2024	0.4600	0.4700	0.4400	0.4400	0.4400	346,500
Dec 29, 2023	0.4500	0.4900	0.4500	0.4700	0.4700	398,100
Dec 28, 2023	0.4700	0.4800	0.4500	0.4600	0.4600	851,700
Dec 27, 2023	0.5000	0.5000	0.4700	0.4800	0.4800	371,100
Dec 22, 2023	0.4900	0.5200	0.4900	0.5000	0.5000	251,500
Dec 21, 2023	0.4400	0.4900	0.4400	0.4900	0.4900	859,500
Dec 20, 2023	0.4500	0.4700	0.4400	0.4400	0.4400	430,900
Dec 19, 2023	0.4700	0.4800	0.4400	0.4500	0.4500	691,100
Dec 18, 2023	0.5100	0.5200	0.4600	0.4700	0.4700	651,900
Dec 15, 2023	0.5300	0.5300	0.5000	0.5000	0.5000	265,800
Dec 14, 2023	0.5000	0.5400	0.5000	0.5400	0.5400	679,900
Dec 13, 2023	0.5300	0.5400	0.5100	0.5100	0.5100	343,900
Dec 12, 2023	0.5200	0.5400	0.5100	0.5400	0.5400	187,300
Dec 11, 2023	0.5400	0.5400	0.5200	0.5200	0.5200	98,800
Dec 08, 2023	0.5300	0.5500	0.5300	0.5300	0.5300	127,800
Dec 07, 2023	0.5500	0.5500	0.5200	0.5300	0.5300	135,300
Dec 06, 2023	0.5400	0.5500	0.5300	0.5500	0.5500	217,300
Dec 05, 2023	0.5600	0.5800	0.5300	0.5400	0.5400	185,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7307-0.0015(-0.20%)

CRUDE OIL82.75+0.12(+0.15%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Skyharbour Resources Ltd. (SYH.V)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7307
-0.0015(-0.20%)

CRUDE OIL
82.75
+0.12(+0.15%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)