Strix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.44	0.51	0.44	0.51	0.51	14.25%	-
Dec 18, 2025	0.45	0.45	0.44	0.44	0.44	-0.90%	-
Dec 17, 2025	0.41	0.45	0.41	0.45	0.45	7.73%	-
Dec 16, 2025	0.39	0.41	0.39	0.41	0.41	6.15%	-
Dec 15, 2025	0.39	0.39	0.39	0.39	0.39	0.52%	-
Dec 12, 2025	0.38	0.39	0.38	0.39	0.39	1.57%	-
Dec 11, 2025	0.39	0.39	0.38	0.38	0.38	-1.55%	1,500
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	0.52%	-
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	-1.03%	-
Dec 8, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	-
Dec 5, 2025	0.39	0.39	0.39	0.39	0.39	1.55%	-
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 3, 2025	0.38	0.39	0.38	0.39	0.39	2.12%	-
Dec 2, 2025	0.37	0.38	0.37	0.38	0.38	1.07%	-
Dec 1, 2025	0.37	0.37	0.37	0.37	0.37	1.08%	-
Nov 28, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	-
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	-0.53%	-
Nov 26, 2025	0.39	0.39	0.37	0.37	0.37	-3.11%	-
Nov 25, 2025	0.38	0.39	0.38	0.39	0.39	2.66%	-
Nov 24, 2025	0.39	0.39	0.38	0.38	0.38	-2.59%	-
Nov 21, 2025	0.39	0.39	0.39	0.39	0.39	-0.52%	-
Nov 20, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Nov 19, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Nov 18, 2025	0.37	0.39	0.37	0.39	0.39	4.30%	-
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	-
Nov 14, 2025	0.39	0.39	0.37	0.37	0.37	-5.13%	-
Nov 13, 2025	0.39	0.39	0.39	0.39	0.39	1.04%	-
Nov 12, 2025	0.39	0.39	0.39	0.39	0.39	-0.52%	-
Nov 11, 2025	0.38	0.39	0.38	0.39	0.39	2.65%	-
Nov 10, 2025	0.37	0.38	0.37	0.38	0.38	2.72%	-
Nov 7, 2025	0.37	0.37	0.37	0.37	0.37	-1.60%	-
Nov 6, 2025	0.36	0.37	0.36	0.37	0.37	3.89%	-
Nov 5, 2025	0.36	0.36	0.36	0.36	0.36	-1.64%	-
Nov 4, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	-
Nov 3, 2025	0.36	0.37	0.36	0.37	0.37	1.10%	-
Oct 31, 2025	0.36	0.36	0.36	0.36	0.36	1.11%	-
Oct 30, 2025	0.36	0.36	0.36	0.36	0.36	-0.55%	-
Oct 29, 2025	0.38	0.38	0.36	0.36	0.36	-4.74%	-
Oct 28, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Oct 27, 2025	0.37	0.38	0.37	0.38	0.38	1.60%	-
Oct 24, 2025	0.39	0.39	0.37	0.37	0.37	-0.53%	-
Oct 23, 2025	0.38	0.38	0.38	0.38	0.38	-4.57%	-
Oct 22, 2025	0.39	0.39	0.39	0.39	0.39	0.51%	-
Oct 21, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Oct 20, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	-
Oct 17, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Oct 16, 2025	0.40	0.40	0.39	0.39	0.39	-0.51%	-
Oct 15, 2025	0.39	0.40	0.39	0.40	0.40	0.51%	-
Oct 14, 2025	0.40	0.40	0.39	0.39	0.39	-1.99%	-
Oct 13, 2025	0.41	0.41	0.40	0.40	0.40	-2.43%	-