Skyharbour Resources Ltd. (SYHBF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3220

-0.0112

(-3.36%)

At close: 03:52PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.3147	0.3237	0.3147	0.3220	0.3220	21,550
01 May 2024	0.3430	0.3430	0.3180	0.3330	0.3330	91,600
30 Apr 2024	0.3240	0.3240	0.3150	0.3220	0.3220	45,200
29 Apr 2024	0.3280	0.3330	0.3240	0.3330	0.3330	55,700
26 Apr 2024	0.3200	0.3240	0.3150	0.3190	0.3190	96,300
25 Apr 2024	0.3250	0.3250	0.3130	0.3140	0.3140	100,800
24 Apr 2024	0.3000	0.3250	0.3000	0.3220	0.3220	53,500
23 Apr 2024	0.3220	0.3280	0.3220	0.3250	0.3250	48,600
22 Apr 2024	0.3300	0.3300	0.3080	0.3220	0.3220	51,800
19 Apr 2024	0.3330	0.3330	0.3230	0.3290	0.3290	10,300
18 Apr 2024	0.3400	0.3400	0.3270	0.3270	0.3270	26,700
17 Apr 2024	0.3430	0.3480	0.3430	0.3460	0.3460	8,300
16 Apr 2024	0.3460	0.3460	0.3200	0.3400	0.3400	26,200
15 Apr 2024	0.3330	0.3710	0.3330	0.3400	0.3400	124,300
12 Apr 2024	0.3760	0.3840	0.3690	0.3700	0.3700	26,000
11 Apr 2024	0.3600	0.3900	0.3470	0.3900	0.3900	30,300
10 Apr 2024	0.3780	0.3780	0.3560	0.3600	0.3600	42,000
09 Apr 2024	0.3730	0.3730	0.3420	0.3600	0.3600	157,700
08 Apr 2024	0.4000	0.4000	0.3670	0.3700	0.3700	66,300
05 Apr 2024	0.3670	0.4000	0.3670	0.4000	0.4000	46,500
04 Apr 2024	0.3900	0.4100	0.3610	0.3610	0.3610	70,200
03 Apr 2024	0.3780	0.4080	0.3780	0.3910	0.3910	167,400
02 Apr 2024	0.3810	0.3900	0.3640	0.3840	0.3840	54,500
01 Apr 2024	0.3700	0.3740	0.3560	0.3720	0.3720	86,000
28 Mar 2024	0.3340	0.3700	0.3270	0.3700	0.3700	326,000
27 Mar 2024	0.3390	0.3440	0.3300	0.3440	0.3440	78,600
26 Mar 2024	0.3440	0.3440	0.3300	0.3390	0.3390	100,400
25 Mar 2024	0.3380	0.3410	0.3270	0.3300	0.3300	22,700
22 Mar 2024	0.3100	0.3370	0.3040	0.3370	0.3370	35,100
21 Mar 2024	0.3380	0.3380	0.3240	0.3360	0.3360	16,900
20 Mar 2024	0.3090	0.3420	0.3090	0.3300	0.3300	196,200
19 Mar 2024	0.3210	0.3210	0.3010	0.3060	0.3060	185,000
18 Mar 2024	0.3070	0.3210	0.3070	0.3200	0.3200	50,600
15 Mar 2024	0.3140	0.3200	0.3100	0.3100	0.3100	54,300
14 Mar 2024	0.3080	0.3140	0.3000	0.3080	0.3080	53,100
13 Mar 2024	0.3190	0.3210	0.3050	0.3100	0.3100	104,300
12 Mar 2024	0.3130	0.3220	0.3100	0.3210	0.3210	70,400
11 Mar 2024	0.3260	0.3260	0.3150	0.3240	0.3240	128,100
08 Mar 2024	0.3460	0.3460	0.3200	0.3210	0.3210	52,700
07 Mar 2024	0.3330	0.3420	0.3320	0.3380	0.3380	157,000
06 Mar 2024	0.3230	0.3360	0.3230	0.3330	0.3330	48,600
05 Mar 2024	0.3330	0.3330	0.3170	0.3200	0.3200	113,900
04 Mar 2024	0.3480	0.3570	0.3460	0.3460	0.3460	73,100
01 Mar 2024	0.3460	0.3600	0.3400	0.3570	0.3570	90,000
29 Feb 2024	0.3500	0.3530	0.3350	0.3400	0.3400	40,100
28 Feb 2024	0.3470	0.3530	0.3360	0.3360	0.3360	8,400
27 Feb 2024	0.3220	0.3460	0.3180	0.3400	0.3400	53,200
26 Feb 2024	0.3110	0.3260	0.3010	0.3250	0.3250	61,900
23 Feb 2024	0.3490	0.3490	0.3120	0.3170	0.3170	108,700
22 Feb 2024	0.3400	0.3470	0.3280	0.3320	0.3320	200,600
21 Feb 2024	0.3290	0.3400	0.3260	0.3320	0.3320	242,900
20 Feb 2024	0.3750	0.3750	0.3200	0.3290	0.3290	342,000
16 Feb 2024	0.3480	0.3560	0.3480	0.3480	0.3480	124,600
15 Feb 2024	0.3530	0.3710	0.3500	0.3630	0.3630	114,200
14 Feb 2024	0.3760	0.3840	0.3650	0.3690	0.3690	98,400
13 Feb 2024	0.3800	0.3910	0.3720	0.3800	0.3800	73,500
12 Feb 2024	0.3940	0.4140	0.3850	0.3860	0.3860	131,000
09 Feb 2024	0.4070	0.4070	0.3900	0.3970	0.3970	127,900
08 Feb 2024	0.4200	0.4200	0.3800	0.4050	0.4050	85,500
07 Feb 2024	0.4480	0.4480	0.4080	0.4160	0.4160	50,600
06 Feb 2024	0.4210	0.4210	0.4110	0.4120	0.4120	53,200
05 Feb 2024	0.4460	0.4460	0.4010	0.4210	0.4210	135,800
02 Feb 2024	0.4500	0.4500	0.4260	0.4310	0.4310	76,600
01 Feb 2024	0.4290	0.4500	0.4250	0.4410	0.4410	161,400
31 Jan 2024	0.4250	0.4250	0.3930	0.4150	0.4150	349,900
30 Jan 2024	0.4000	0.4010	0.3790	0.4000	0.4000	84,700
29 Jan 2024	0.3800	0.3950	0.3700	0.3950	0.3950	92,100
26 Jan 2024	0.3710	0.3810	0.3650	0.3810	0.3810	116,300
25 Jan 2024	0.4030	0.4030	0.3750	0.3810	0.3810	55,900
24 Jan 2024	0.4000	0.4040	0.3820	0.3840	0.3840	82,700
23 Jan 2024	0.3760	0.4000	0.3610	0.3830	0.3830	134,800
22 Jan 2024	0.3940	0.4100	0.3710	0.3850	0.3850	239,700
19 Jan 2024	0.4260	0.4260	0.4000	0.4050	0.4050	42,200
18 Jan 2024	0.4040	0.4220	0.3970	0.4220	0.4220	173,200
17 Jan 2024	0.4200	0.4200	0.3980	0.4100	0.4100	127,100
16 Jan 2024	0.4230	0.4280	0.4000	0.4110	0.4110	527,000
12 Jan 2024	0.3810	0.4100	0.3810	0.3990	0.3990	251,700
11 Jan 2024	0.3620	0.3810	0.3580	0.3810	0.3810	63,200
10 Jan 2024	0.3740	0.3900	0.3740	0.3740	0.3740	99,100
09 Jan 2024	0.3510	0.3760	0.3450	0.3760	0.3760	34,600
08 Jan 2024	0.3500	0.3510	0.3170	0.3440	0.3440	24,500
05 Jan 2024	0.3510	0.3510	0.3380	0.3430	0.3430	32,900
04 Jan 2024	0.3280	0.3540	0.3280	0.3540	0.3540	14,600
03 Jan 2024	0.3330	0.3330	0.3180	0.3290	0.3290	35,800
02 Jan 2024	0.3350	0.3470	0.3350	0.3390	0.3390	106,100
29 Dec 2023	0.3340	0.3560	0.3310	0.3510	0.3510	54,500
28 Dec 2023	0.3500	0.3590	0.3470	0.3500	0.3500	93,700
27 Dec 2023	0.3790	0.3790	0.3520	0.3520	0.3520	192,700
26 Dec 2023	0.3710	0.4000	0.3600	0.4000	0.4000	16,000
22 Dec 2023	0.3390	0.3880	0.3390	0.3730	0.3730	82,900
21 Dec 2023	0.3340	0.3520	0.3340	0.3380	0.3380	121,200
20 Dec 2023	0.3080	0.3560	0.3080	0.3350	0.3350	23,200
19 Dec 2023	0.3600	0.3610	0.3340	0.3400	0.3400	177,600
18 Dec 2023	0.3810	0.3880	0.3370	0.3510	0.3510	51,900
15 Dec 2023	0.4000	0.4000	0.3740	0.3860	0.3860	77,700
14 Dec 2023	0.3780	0.4000	0.3700	0.4000	0.4000	246,100
13 Dec 2023	0.3830	0.3850	0.3830	0.3830	0.3830	5,800
12 Dec 2023	0.3800	0.3850	0.3800	0.3850	0.3850	3,200
11 Dec 2023	0.3850	0.3940	0.3770	0.3780	0.3780	14,000
08 Dec 2023	0.3900	0.4060	0.3850	0.3900	0.3900	90,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6573+0.0002(+0.03%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.18+0.23(+0.29%)

GOLD2,312.10+2.50(+0.11%)

Bitcoin AUD90,263.84+2,073.73(+2.35%)

Skyharbour Resources Ltd. (SYHBF)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6573
+0.0002(+0.03%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.18
+0.23(+0.29%)

GOLD
2,312.10
+2.50(+0.11%)

Bitcoin AUD
90,263.84
+2,073.73(+2.35%)