StrategX Elements Corp. (CSE:STGX)
Canada flag Canada · Delayed Price · Currency is CAD
0.2100
+0.0100 (5.00%)
Oct 30, 2025, 9:54 AM EDT

StrategX Elements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.160.210.160.210.215.00%51,500
Oct 29, 20250.200.200.200.200.20--
Oct 28, 20250.200.200.200.200.2029.03%1,500
Oct 27, 20250.160.160.160.160.16--
Oct 24, 20250.160.160.160.160.16--
Oct 23, 20250.160.160.160.160.16--
Oct 22, 20250.160.160.160.160.16--
Oct 21, 20250.160.160.160.160.16--
Oct 20, 20250.160.160.160.160.16--
Oct 17, 20250.160.160.160.160.16--
Oct 16, 20250.160.160.160.160.16-3.13%1,000
Oct 15, 20250.160.160.160.160.16-8.57%1,272
Oct 14, 20250.180.180.180.180.18-2.78%500
Oct 10, 20250.180.180.180.180.18-12.20%40,102
Oct 9, 20250.210.210.210.210.21-2.38%1,000
Oct 8, 20250.210.210.210.210.21--
Oct 7, 20250.210.210.210.210.21--
Oct 6, 20250.210.210.210.210.21--
Oct 3, 20250.210.210.210.210.21-2,000
Oct 2, 20250.210.210.210.210.21--
Oct 1, 20250.210.210.210.210.2116.67%2,500
Sep 30, 20250.180.180.180.180.18-14.29%2,500
Sep 29, 20250.150.210.150.210.21-2.33%38,900
Sep 26, 20250.220.220.220.220.22--
Sep 25, 20250.200.220.150.220.227.50%51,260
Sep 24, 20250.200.200.200.200.20--
Sep 23, 20250.200.200.200.200.20--
Sep 22, 20250.200.210.200.200.20-4.76%8,000
Sep 19, 20250.210.210.210.210.21-62,305
Sep 18, 20250.180.220.120.210.2116.67%116,610
Sep 17, 20250.180.180.180.180.18-59,555
Sep 16, 20250.180.180.180.180.18-2,500
Sep 15, 20250.180.180.180.180.18-15,250
Sep 12, 20250.180.180.180.180.18-28,000
Sep 11, 20250.180.180.180.180.18-14,700
Sep 10, 20250.180.180.180.180.18-8,050
Sep 9, 20250.180.180.180.180.18-1,400
Sep 8, 20250.180.180.180.180.18-2,700
Sep 5, 20250.180.180.180.180.18-4,000
Sep 4, 20250.180.180.180.180.18-1,400
Sep 3, 20250.180.180.180.180.18-1,700
Sep 2, 20250.180.180.180.180.18-2,000
Aug 29, 20250.180.180.180.180.18-7,500
Aug 28, 20250.180.180.180.180.18-500
Aug 27, 20250.180.180.180.180.185.88%9,100
Aug 26, 20250.170.170.170.170.17-5.56%12,060
Aug 25, 20250.170.200.170.180.18-203,500
Aug 22, 20250.200.200.180.180.18-18.18%7,500
Aug 21, 20250.120.220.120.220.224.76%75,500
Aug 20, 20250.190.210.190.210.2140.00%39,000