Skyharbour Resources Ltd. (SYHBF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3190

+0.0047

(+1.50%)

At close: 03:26PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.3200	0.3240	0.3150	0.3190	0.3190	96,300
Apr 25, 2024	0.3250	0.3250	0.3130	0.3140	0.3140	100,800
Apr 24, 2024	0.3000	0.3250	0.3000	0.3220	0.3220	53,500
Apr 23, 2024	0.3220	0.3280	0.3220	0.3250	0.3250	48,600
Apr 22, 2024	0.3300	0.3300	0.3080	0.3220	0.3220	51,800
Apr 19, 2024	0.3330	0.3330	0.3230	0.3290	0.3290	10,300
Apr 18, 2024	0.3400	0.3400	0.3270	0.3270	0.3270	26,700
Apr 17, 2024	0.3430	0.3480	0.3430	0.3460	0.3460	8,300
Apr 16, 2024	0.3460	0.3460	0.3200	0.3400	0.3400	26,200
Apr 15, 2024	0.3330	0.3710	0.3330	0.3400	0.3400	124,300
Apr 12, 2024	0.3760	0.3840	0.3690	0.3700	0.3700	26,000
Apr 11, 2024	0.3600	0.3900	0.3470	0.3900	0.3900	30,300
Apr 10, 2024	0.3780	0.3780	0.3560	0.3600	0.3600	42,000
Apr 09, 2024	0.3730	0.3730	0.3420	0.3600	0.3600	157,700
Apr 08, 2024	0.4000	0.4000	0.3670	0.3700	0.3700	66,300
Apr 05, 2024	0.3670	0.4000	0.3670	0.4000	0.4000	46,500
Apr 04, 2024	0.3900	0.4100	0.3610	0.3610	0.3610	70,200
Apr 03, 2024	0.3780	0.4080	0.3780	0.3910	0.3910	167,400
Apr 02, 2024	0.3810	0.3900	0.3640	0.3840	0.3840	54,500
Apr 01, 2024	0.3700	0.3740	0.3560	0.3720	0.3720	86,000
Mar 28, 2024	0.3340	0.3700	0.3270	0.3700	0.3700	326,000
Mar 27, 2024	0.3390	0.3440	0.3300	0.3440	0.3440	78,600
Mar 26, 2024	0.3440	0.3440	0.3300	0.3390	0.3390	100,400
Mar 25, 2024	0.3380	0.3410	0.3270	0.3300	0.3300	22,700
Mar 22, 2024	0.3100	0.3370	0.3040	0.3370	0.3370	35,100
Mar 21, 2024	0.3380	0.3380	0.3240	0.3360	0.3360	16,900
Mar 20, 2024	0.3090	0.3420	0.3090	0.3300	0.3300	196,200
Mar 19, 2024	0.3210	0.3210	0.3010	0.3060	0.3060	185,000
Mar 18, 2024	0.3070	0.3210	0.3070	0.3200	0.3200	50,600
Mar 15, 2024	0.3140	0.3200	0.3100	0.3100	0.3100	54,300
Mar 14, 2024	0.3080	0.3140	0.3000	0.3080	0.3080	53,100
Mar 13, 2024	0.3190	0.3210	0.3050	0.3100	0.3100	104,300
Mar 12, 2024	0.3130	0.3220	0.3100	0.3210	0.3210	70,400
Mar 11, 2024	0.3260	0.3260	0.3150	0.3240	0.3240	128,100
Mar 08, 2024	0.3460	0.3460	0.3200	0.3210	0.3210	52,700
Mar 07, 2024	0.3330	0.3420	0.3320	0.3380	0.3380	157,000
Mar 06, 2024	0.3230	0.3360	0.3230	0.3330	0.3330	48,600
Mar 05, 2024	0.3330	0.3330	0.3170	0.3200	0.3200	113,900
Mar 04, 2024	0.3480	0.3570	0.3460	0.3460	0.3460	73,100
Mar 01, 2024	0.3460	0.3600	0.3400	0.3570	0.3570	90,000
Feb 29, 2024	0.3500	0.3530	0.3350	0.3400	0.3400	40,100
Feb 28, 2024	0.3470	0.3530	0.3360	0.3360	0.3360	8,400
Feb 27, 2024	0.3220	0.3460	0.3180	0.3400	0.3400	53,200
Feb 26, 2024	0.3110	0.3260	0.3010	0.3250	0.3250	61,900
Feb 23, 2024	0.3490	0.3490	0.3120	0.3170	0.3170	108,700
Feb 22, 2024	0.3400	0.3470	0.3280	0.3320	0.3320	200,600
Feb 21, 2024	0.3290	0.3400	0.3260	0.3320	0.3320	242,900
Feb 20, 2024	0.3750	0.3750	0.3200	0.3290	0.3290	342,000
Feb 16, 2024	0.3480	0.3560	0.3480	0.3480	0.3480	124,600
Feb 15, 2024	0.3530	0.3710	0.3500	0.3630	0.3630	114,200
Feb 14, 2024	0.3760	0.3840	0.3650	0.3690	0.3690	98,400
Feb 13, 2024	0.3800	0.3910	0.3720	0.3800	0.3800	73,500
Feb 12, 2024	0.3940	0.4140	0.3850	0.3860	0.3860	131,000
Feb 09, 2024	0.4070	0.4070	0.3900	0.3970	0.3970	127,900
Feb 08, 2024	0.4200	0.4200	0.3800	0.4050	0.4050	85,500
Feb 07, 2024	0.4480	0.4480	0.4080	0.4160	0.4160	50,600
Feb 06, 2024	0.4210	0.4210	0.4110	0.4120	0.4120	53,200
Feb 05, 2024	0.4460	0.4460	0.4010	0.4210	0.4210	135,800
Feb 02, 2024	0.4500	0.4500	0.4260	0.4310	0.4310	76,600
Feb 01, 2024	0.4290	0.4500	0.4250	0.4410	0.4410	161,400
Jan 31, 2024	0.4250	0.4250	0.3930	0.4150	0.4150	349,900
Jan 30, 2024	0.4000	0.4010	0.3790	0.4000	0.4000	84,700
Jan 29, 2024	0.3800	0.3950	0.3700	0.3950	0.3950	92,100
Jan 26, 2024	0.3710	0.3810	0.3650	0.3810	0.3810	116,300
Jan 25, 2024	0.4030	0.4030	0.3750	0.3810	0.3810	55,900
Jan 24, 2024	0.4000	0.4040	0.3820	0.3840	0.3840	82,700
Jan 23, 2024	0.3760	0.4000	0.3610	0.3830	0.3830	134,800
Jan 22, 2024	0.3940	0.4100	0.3710	0.3850	0.3850	239,700
Jan 19, 2024	0.4260	0.4260	0.4000	0.4050	0.4050	42,200
Jan 18, 2024	0.4040	0.4220	0.3970	0.4220	0.4220	173,200
Jan 17, 2024	0.4200	0.4200	0.3980	0.4100	0.4100	127,100
Jan 16, 2024	0.4230	0.4280	0.4000	0.4110	0.4110	527,000
Jan 12, 2024	0.3810	0.4100	0.3810	0.3990	0.3990	251,700
Jan 11, 2024	0.3620	0.3810	0.3580	0.3810	0.3810	63,200
Jan 10, 2024	0.3740	0.3900	0.3740	0.3740	0.3740	99,100
Jan 09, 2024	0.3510	0.3760	0.3450	0.3760	0.3760	34,600
Jan 08, 2024	0.3500	0.3510	0.3170	0.3440	0.3440	24,500
Jan 05, 2024	0.3510	0.3510	0.3380	0.3430	0.3430	32,900
Jan 04, 2024	0.3280	0.3540	0.3280	0.3540	0.3540	14,600
Jan 03, 2024	0.3330	0.3330	0.3180	0.3290	0.3290	35,800
Jan 02, 2024	0.3350	0.3470	0.3350	0.3390	0.3390	106,100
Dec 29, 2023	0.3340	0.3560	0.3310	0.3510	0.3510	54,500
Dec 28, 2023	0.3500	0.3590	0.3470	0.3500	0.3500	93,700
Dec 27, 2023	0.3790	0.3790	0.3520	0.3520	0.3520	192,700
Dec 26, 2023	0.3710	0.4000	0.3600	0.4000	0.4000	16,000
Dec 22, 2023	0.3390	0.3880	0.3390	0.3730	0.3730	82,900
Dec 21, 2023	0.3340	0.3520	0.3340	0.3380	0.3380	121,200
Dec 20, 2023	0.3080	0.3560	0.3080	0.3350	0.3350	23,200
Dec 19, 2023	0.3600	0.3610	0.3340	0.3400	0.3400	177,600
Dec 18, 2023	0.3810	0.3880	0.3370	0.3510	0.3510	51,900
Dec 15, 2023	0.4000	0.4000	0.3740	0.3860	0.3860	77,700
Dec 14, 2023	0.3780	0.4000	0.3700	0.4000	0.4000	246,100
Dec 13, 2023	0.3830	0.3850	0.3830	0.3830	0.3830	5,800
Dec 12, 2023	0.3800	0.3850	0.3800	0.3850	0.3850	3,200
Dec 11, 2023	0.3850	0.3940	0.3770	0.3780	0.3780	14,000
Dec 08, 2023	0.3900	0.4060	0.3850	0.3900	0.3900	90,500
Dec 07, 2023	0.3990	0.3990	0.3870	0.3870	0.3870	38,000
Dec 06, 2023	0.3910	0.4050	0.3660	0.4050	0.4050	106,200
Dec 05, 2023	0.4270	0.4270	0.3900	0.3970	0.3970	57,200
Dec 04, 2023	0.3730	0.4210	0.3730	0.4210	0.4210	39,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,206.99+773.93(+0.90%)

Skyharbour Resources Ltd. (SYHBF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,206.99
+773.93(+0.90%)