Strathcona Resources Ltd. (STHRF)
OTCMKTS · Delayed Price · Currency is USD
31.54
+0.30 (0.96%)
Dec 5, 2025, 10:53 AM EST
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.22 | 31.30 | 31.12 | 31.24 | 31.03 | 1.74% | 2,094 |
| Dec 3, 2025 | 30.41 | 30.71 | 30.41 | 30.71 | 30.50 | 0.51% | 895 |
| Dec 2, 2025 | 30.50 | 30.56 | 30.37 | 30.55 | 30.34 | -1.61% | 5,254 |
| Dec 1, 2025 | 29.90 | 31.11 | 29.68 | 31.05 | 30.84 | 3.85% | 8,890 |
| Nov 28, 2025 | 30.00 | 30.05 | 29.90 | 29.90 | 29.70 | 2.50% | 4,834 |
| Nov 26, 2025 | 28.45 | 29.28 | 28.31 | 29.17 | 28.97 | 0.24% | 26,256 |
| Nov 25, 2025 | 29.25 | 29.25 | 29.10 | 29.10 | 28.90 | -2.60% | 28,466 |
| Nov 24, 2025 | 30.19 | 30.19 | 29.88 | 29.88 | 29.67 | -0.76% | 25,225 |
| Nov 21, 2025 | 30.49 | 30.52 | 29.96 | 30.10 | 29.90 | -2.27% | 27,633 |
| Nov 20, 2025 | 31.24 | 31.72 | 30.64 | 30.80 | 30.59 | 1.84% | 73,222 |
| Nov 19, 2025 | 29.95 | 30.27 | 29.95 | 30.25 | 30.04 | -2.59% | 36,451 |
| Nov 18, 2025 | 29.50 | 31.05 | 29.50 | 31.05 | 30.84 | 5.25% | 15,210 |
| Nov 17, 2025 | 29.13 | 29.58 | 29.13 | 29.50 | 29.30 | 0.99% | 5,919 |
| Nov 14, 2025 | 28.94 | 29.21 | 28.94 | 29.21 | 29.01 | -0.07% | 8,920 |
| Nov 13, 2025 | 29.50 | 29.50 | 29.23 | 29.23 | 29.03 | -1.25% | 4,469 |
| Nov 12, 2025 | 29.45 | 29.66 | 29.45 | 29.60 | 29.40 | 0.44% | 5,869 |
| Nov 11, 2025 | 28.57 | 29.65 | 28.57 | 29.47 | 29.27 | 1.20% | 20,527 |
| Nov 10, 2025 | 28.00 | 29.55 | 28.00 | 29.12 | 28.92 | 6.01% | 29,023 |
| Nov 7, 2025 | 27.35 | 27.51 | 26.70 | 27.47 | 27.28 | 0.44% | 45,811 |
| Nov 6, 2025 | 26.08 | 27.47 | 25.95 | 27.35 | 27.16 | 4.67% | 70,223 |
| Nov 5, 2025 | 25.93 | 26.13 | 25.93 | 26.13 | 25.95 | 1.71% | 2,424 |
| Nov 4, 2025 | 26.19 | 26.22 | 25.69 | 25.69 | 25.52 | -3.13% | 60,342 |
| Nov 3, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.34 | 0.65% | 4,736 |
| Oct 31, 2025 | 26.36 | 26.52 | 26.35 | 26.35 | 26.17 | 0.29% | 14,445 |
| Oct 30, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.10 | 0.74% | 3,654 |
| Oct 29, 2025 | 26.20 | 26.23 | 26.08 | 26.08 | 25.90 | 0.49% | 4,562 |
| Oct 28, 2025 | 25.82 | 25.97 | 25.76 | 25.95 | 25.78 | 0.52% | 20,592 |
| Oct 27, 2025 | 25.55 | 25.85 | 25.55 | 25.82 | 25.64 | 2.34% | 5,071 |
| Oct 24, 2025 | 25.34 | 25.49 | 25.23 | 25.23 | 25.06 | -2.13% | 6,215 |
| Oct 23, 2025 | 25.70 | 25.91 | 25.70 | 25.78 | 25.61 | 1.50% | 28,904 |
| Oct 22, 2025 | 25.40 | 25.40 | 25.10 | 25.40 | 25.23 | 1.06% | 2,702 |
| Oct 21, 2025 | 25.04 | 25.23 | 25.04 | 25.13 | 24.96 | -1.86% | 12,479 |
| Oct 20, 2025 | 25.60 | 25.73 | 25.26 | 25.61 | 25.44 | -0.04% | 10,269 |
| Oct 17, 2025 | 25.59 | 25.67 | 25.58 | 25.62 | 25.45 | 1.00% | 10,370 |
| Oct 16, 2025 | 25.64 | 25.82 | 25.31 | 25.37 | 25.20 | -1.60% | 22,510 |
| Oct 15, 2025 | 26.34 | 26.34 | 25.50 | 25.78 | 25.61 | -2.24% | 23,196 |
| Oct 14, 2025 | 26.25 | 26.40 | 25.94 | 26.37 | 26.19 | -2.48% | 28,499 |
| Oct 13, 2025 | 26.50 | 27.04 | 26.00 | 27.04 | 26.86 | 6.29% | 4,299 |
| Oct 10, 2025 | 25.91 | 25.91 | 25.43 | 25.44 | 25.27 | -4.50% | 5,404 |
| Oct 9, 2025 | 27.50 | 27.50 | 26.64 | 26.64 | 26.46 | -2.24% | 10,210 |
| Oct 8, 2025 | 26.49 | 27.25 | 26.49 | 27.25 | 27.07 | 2.51% | 28,937 |
| Oct 7, 2025 | 26.52 | 26.58 | 26.52 | 26.58 | 26.40 | -0.52% | 10,937 |
| Oct 3, 2025 | 26.12 | 26.82 | 26.12 | 26.72 | 26.54 | 2.18% | 3,819 |
| Oct 2, 2025 | 26.32 | 26.35 | 26.15 | 26.15 | 25.97 | -0.68% | 5,526 |
| Oct 1, 2025 | 26.25 | 26.33 | 26.23 | 26.33 | 26.15 | 0.49% | 8,286 |
| Sep 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.02 | 0.61% | 2,603 |
| Sep 29, 2025 | 26.17 | 26.20 | 26.04 | 26.04 | 25.86 | -1.88% | 5,065 |
| Sep 26, 2025 | 26.56 | 26.80 | 26.54 | 26.54 | 26.36 | 0.10% | 6,244 |
| Sep 25, 2025 | 26.48 | 26.54 | 26.46 | 26.51 | 26.33 | 0.09% | 10,171 |
| Sep 24, 2025 | 26.37 | 26.49 | 26.37 | 26.49 | 26.31 | 1.58% | 11,969 |