Skip to main content
Strathcona Resources Ltd. (STHRF)
OTCMKTS · Delayed Price · Currency is USD
20.42
-0.02 (-0.10%)
Dec 26, 2024, 4:00 PM EST

Strathcona Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202420.6522.5120.4220.4220.42-0.10%5,000
Dec 24, 202420.3020.4420.3020.4420.442.56%1,048
Dec 23, 202419.0020.0019.0019.9319.931.58%9,094
Dec 20, 202419.6219.6219.6219.6219.623.28%1,435
Dec 19, 202419.2019.2018.8519.0019.00-1.70%7,106
Dec 18, 202419.5419.6119.3319.3319.33-0.48%19,177
Dec 17, 202419.8519.8519.3519.4219.42-3.27%3,295
Dec 16, 202420.3020.3019.8420.0820.08-2.15%10,570
Dec 13, 202420.5820.5820.5220.5220.34-1.00%1,011
Dec 12, 202421.0821.0820.7220.7220.54-2.73%3,774
Dec 11, 202421.1521.3121.1521.3121.121.07%1,124
Dec 10, 202421.3321.3321.0821.0820.90-1.17%3,150
Dec 9, 202421.3021.3721.2821.3321.152.40%2,707
Dec 6, 202421.3421.3420.8320.8320.65-2.39%2,102
Dec 5, 202421.3421.3421.3421.3421.16-3,255
Dec 4, 202422.0122.0121.3421.3421.16-3.35%2,931
Dec 3, 202421.9522.0821.8522.0821.890.68%3,930
Dec 2, 202422.2422.2421.9321.9321.74-3.22%7,686
Nov 29, 202422.6622.6622.6622.6622.46-474
Nov 27, 202422.6622.6622.6622.6622.460.27%790
Nov 26, 202423.0023.0022.6022.6022.40-2.73%11,145
Nov 25, 202423.3023.3023.0123.2423.03-0.83%7,891
Nov 22, 202423.2523.4423.2523.4323.231.91%17,273
Nov 21, 202422.9923.1722.9922.9922.791.55%11,535
Nov 20, 202422.9522.9522.6422.6422.44-0.74%8,096
Nov 19, 202423.1123.1122.7022.8122.61-1.31%3,939
Nov 18, 202423.1023.1522.8423.1122.911.14%6,357
Nov 15, 202423.2323.5722.8322.8522.65-1.17%32,044
Nov 14, 202420.9623.1220.9623.1222.9213.11%41,093
Nov 13, 202420.1920.4620.0920.4420.260.64%10,197
Nov 12, 202420.9620.9620.2820.3120.14-2.59%11,467
Nov 11, 202420.5020.8520.5020.8520.673.35%8,956
Nov 8, 202420.9620.9620.1420.1720.00-4.02%11,721
Nov 7, 202420.2521.0420.0021.0220.845.46%31,322
Nov 6, 202420.2520.4319.9019.9319.76-2.49%29,454
Nov 5, 202420.4420.4420.4420.4420.261.36%1,245
Nov 4, 202420.4320.5220.1720.1719.993.04%7,997
Nov 1, 202419.8919.8919.5519.5719.40-0.31%3,853
Oct 31, 202419.6719.6819.6019.6319.46-2.68%1,620
Oct 30, 202420.1120.1719.9320.1720.002.13%2,441
Oct 29, 202419.9819.9819.7519.7519.58-1.05%15,384
Oct 28, 202420.2020.2019.7119.9619.79-4.45%22,037
Oct 25, 202420.2620.9220.2620.8920.713.51%4,162
Oct 24, 202420.3020.3019.8520.1820.011.82%2,630
Oct 23, 202420.2620.2619.8219.8219.65-2.65%2,351
Oct 22, 202420.2320.5319.9820.3620.181.38%9,080
Oct 21, 202419.4820.0819.4820.0819.912.73%55,450
Oct 18, 202419.5619.6519.3819.5519.38-0.40%5,100
Oct 17, 202419.6519.7219.4719.6319.460.58%23,773
Oct 16, 202419.5419.5619.5219.5219.350.70%6,092
Oct 15, 202420.9020.9019.3019.3819.21-5.46%31,407
Oct 14, 202421.9221.9220.5020.5020.32-0.53%9,706
Oct 11, 202420.6120.6120.6120.6120.430.34%1,577
Oct 10, 202420.0020.9220.0020.5420.360.99%1,960
Oct 9, 202419.9620.3519.9620.3420.161.91%4,370
Oct 8, 202420.3020.3019.5619.9619.78-3.72%31,415
Oct 7, 202421.0221.3520.7320.7320.550.53%4,816
Oct 4, 202420.9820.9820.6220.6220.440.17%14,792
Oct 3, 202420.3320.9420.3320.5920.415.56%10,422
Oct 2, 202420.3820.3819.5019.5019.33-3.85%9,422
Oct 1, 202419.0020.3019.0020.2820.102.68%8,706
Sep 30, 202419.8019.8519.7519.7519.580.51%11,383
Sep 27, 202419.8619.9319.4219.6519.48-3.25%20,381
Sep 26, 202420.4020.4320.0420.3120.131.07%15,060
Sep 25, 202420.1520.1520.1020.1019.92-3.30%4,413
Sep 24, 202419.6620.8419.6620.7820.606.29%6,807
Sep 23, 202420.0020.4019.4819.5519.38-2.35%29,337
Sep 20, 202420.3920.3919.9220.0219.85-2.49%18,219
Sep 19, 202420.6220.6220.2720.5320.351.99%8,040
Sep 18, 202420.4920.6420.1320.1319.96-2.39%39,204
Sep 17, 202420.5520.6420.4320.6220.440.50%11,212
Sep 16, 202421.2021.2020.3720.5220.34-2.93%6,054
Sep 13, 202421.2921.5521.0221.1420.770.19%2,303
Sep 12, 202420.9821.2620.9821.1020.73-0.24%3,732
Sep 11, 202420.6521.2320.4721.1520.783.30%28,508
Sep 10, 202419.7020.4819.7020.4820.12-1.61%17,760
Sep 9, 202421.1921.2020.8120.8120.451.02%26,869
Sep 6, 202421.3021.3020.5520.6020.24-3.87%14,218
Sep 5, 202421.7421.8521.4321.4321.06-0.42%11,081
Sep 4, 202421.7521.7521.2321.5221.14-1.54%34,046
Sep 3, 202422.6622.6621.5021.8621.47-4.89%16,809
Aug 30, 202422.9022.9822.7522.9822.58-0.95%31,643
Aug 29, 202422.6623.4022.6623.2022.790.94%1,469
Aug 28, 202423.3323.3322.9922.9922.58-2.81%6,102
Aug 27, 202423.7423.7423.5823.6523.24-2.15%5,309
Aug 26, 202423.4124.3223.4124.1723.754.54%33,715
Aug 23, 202422.9723.2522.9723.1222.722.08%14,311
Aug 22, 202423.1023.1522.6522.6522.25-1.22%22,627
Aug 21, 202422.8023.1322.6822.9322.530.48%17,140
Aug 20, 202423.1023.1822.4922.8222.42-1.72%19,387
Aug 19, 202423.7723.8823.1023.2222.81-0.47%8,526
Aug 16, 202423.1123.7123.1123.3322.92-1.52%6,118
Aug 15, 202424.2624.4723.6923.6923.281.20%18,340
Aug 14, 202422.6523.4122.6523.4123.004.00%24,566
Aug 13, 202421.2122.5121.2122.5122.121.40%8,591
Aug 12, 202422.3922.3922.2022.2021.812.40%4,781
Aug 9, 202421.6821.6821.6821.6821.30-225
Aug 8, 202421.5721.7021.5021.6821.303.24%13,866
Aug 7, 202420.9721.0020.9721.0020.631.40%7,740
Aug 6, 202420.7120.7120.7120.7120.350.61%1,448