Strix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.49	0.52	0.49	0.52	0.52	-	-
Jan 29, 2026	0.48	0.52	0.48	0.52	0.52	1.96%	-
Jan 28, 2026	0.49	0.51	0.49	0.51	0.51	-	-
Jan 27, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	-
Jan 26, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 23, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	-
Jan 22, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	-
Jan 21, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	-
Jan 20, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	-
Jan 19, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	-
Jan 16, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	-
Jan 15, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	-
Jan 14, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	-
Jan 13, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	-
Jan 12, 2026	0.54	0.55	0.54	0.55	0.55	1.87%	-
Jan 9, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 8, 2026	0.56	0.56	0.54	0.54	0.54	-3.60%	-
Jan 7, 2026	0.52	0.56	0.52	0.56	0.56	7.77%	-
Jan 6, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	-
Jan 5, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	-
Jan 2, 2026	0.52	0.56	0.51	0.51	0.51	-	1,838
Dec 30, 2025	0.49	0.51	0.49	0.51	0.51	3.24%	-
Dec 29, 2025	0.51	0.51	0.49	0.49	0.49	-1.20%	1,756
Dec 23, 2025	0.52	0.52	0.50	0.50	0.50	-4.76%	-
Dec 22, 2025	0.51	0.53	0.51	0.53	0.53	3.96%	-
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%	-