Strathcona Resources Ltd. (STHRF)
OTCMKTS · Delayed Price · Currency is USD
25.08
+0.68 (2.80%)
Jul 28, 2025, 4:00 PM EDT
Strathcona Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | -1.71% | 14,810 |
| Jul 24, 2025 | 24.94 | 25.08 | 24.69 | 24.82 | 24.82 | -0.68% | 16,943 |
| Jul 23, 2025 | 24.66 | 24.99 | 24.65 | 24.99 | 24.99 | 0.85% | 3,354 |
| Jul 22, 2025 | 24.30 | 24.78 | 24.30 | 24.78 | 24.78 | 3.42% | 2,785 |
| Jul 21, 2025 | 23.93 | 24.09 | 23.84 | 23.96 | 23.96 | -0.46% | 10,532 |
| Jul 18, 2025 | 23.96 | 24.07 | 23.70 | 24.07 | 24.07 | 2.77% | 4,804 |
| Jul 17, 2025 | 23.99 | 24.08 | 23.42 | 23.42 | 23.42 | -2.12% | 1,573 |
| Jul 16, 2025 | 23.94 | 24.01 | 23.93 | 23.93 | 23.93 | -0.29% | 1,597 |
| Jul 15, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -1.89% | 1,116 |
| Jul 14, 2025 | 23.98 | 24.46 | 23.85 | 24.46 | 24.46 | 2.06% | 5,242 |
| Jul 11, 2025 | 22.57 | 24.01 | 22.57 | 23.97 | 23.97 | 8.36% | 11,422 |
| Jul 10, 2025 | 21.90 | 22.19 | 21.90 | 22.12 | 22.12 | 0.50% | 20,492 |
| Jul 9, 2025 | 22.13 | 22.15 | 21.88 | 22.01 | 22.01 | 0.27% | 2,338 |
| Jul 8, 2025 | 22.08 | 22.12 | 21.95 | 21.95 | 21.95 | 0.50% | 3,186 |
| Jul 7, 2025 | 21.90 | 22.02 | 21.81 | 21.84 | 21.84 | -1.56% | 35,672 |
| Jul 3, 2025 | 22.17 | 22.30 | 21.86 | 22.19 | 22.19 | -1.58% | 12,320 |
| Jul 2, 2025 | 22.24 | 22.54 | 21.96 | 22.54 | 22.54 | 1.95% | 5,561 |
| Jul 1, 2025 | 22.08 | 22.11 | 22.07 | 22.11 | 22.11 | 0.05% | 3,675 |
| Jun 30, 2025 | 21.95 | 22.10 | 21.95 | 22.10 | 22.10 | -0.28% | 3,364 |
| Jun 27, 2025 | 22.21 | 22.21 | 22.16 | 22.16 | 22.16 | -0.73% | 1,063 |
| Jun 26, 2025 | 22.03 | 22.33 | 22.03 | 22.33 | 22.33 | 0.81% | 6,766 |
| Jun 25, 2025 | 22.20 | 22.39 | 22.10 | 22.15 | 22.15 | -0.96% | 4,678 |
| Jun 24, 2025 | 22.01 | 22.38 | 22.01 | 22.36 | 22.36 | -0.18% | 10,059 |
| Jun 23, 2025 | 22.70 | 22.73 | 22.40 | 22.40 | 22.40 | -1.06% | 11,615 |
| Jun 20, 2025 | 22.89 | 22.89 | 22.55 | 22.64 | 22.64 | -0.31% | 12,943 |
| Jun 18, 2025 | 22.75 | 22.79 | 22.66 | 22.71 | 22.71 | -0.69% | 9,153 |
| Jun 17, 2025 | 22.87 | 22.95 | 22.77 | 22.87 | 22.87 | -0.71% | 15,381 |
| Jun 16, 2025 | 23.00 | 23.14 | 22.89 | 23.03 | 23.03 | -0.57% | 19,110 |
| Jun 13, 2025 | 24.14 | 24.21 | 23.16 | 23.17 | 23.17 | -4.24% | 13,491 |
| Jun 12, 2025 | 23.28 | 24.23 | 23.28 | 24.19 | 23.96 | 5.86% | 14,303 |
| Jun 11, 2025 | 22.02 | 22.91 | 21.96 | 22.85 | 22.64 | 4.01% | 46,494 |
| Jun 10, 2025 | 21.98 | 21.98 | 21.81 | 21.97 | 21.76 | 0.60% | 1,363 |
| Jun 9, 2025 | 21.58 | 22.12 | 21.58 | 21.84 | 21.63 | 2.15% | 7,848 |
| Jun 6, 2025 | 21.62 | 21.64 | 21.38 | 21.38 | 21.18 | -0.65% | 26,950 |
| Jun 5, 2025 | 22.75 | 22.75 | 21.52 | 21.52 | 21.32 | -0.14% | 33,501 |
| Jun 4, 2025 | 21.70 | 21.73 | 21.30 | 21.55 | 21.35 | -1.02% | 44,026 |
| Jun 3, 2025 | 21.61 | 21.94 | 21.35 | 21.77 | 21.57 | 1.02% | 75,473 |
| Jun 2, 2025 | 21.85 | 22.03 | 21.53 | 21.55 | 21.35 | 1.67% | 89,073 |
| May 30, 2025 | 21.26 | 21.26 | 21.20 | 21.20 | 21.00 | 0.95% | 30,613 |
| May 29, 2025 | 20.95 | 21.02 | 20.84 | 21.00 | 20.80 | 0.35% | 22,374 |
| May 28, 2025 | 21.48 | 21.48 | 20.93 | 20.93 | 20.73 | -3.93% | 27,346 |
| May 27, 2025 | 21.25 | 21.78 | 20.99 | 21.78 | 21.58 | 5.76% | 29,607 |
| May 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | -0.16% | 30,400 |
| May 22, 2025 | 19.86 | 20.90 | 19.86 | 20.63 | 20.43 | -0.49% | 41,211 |
| May 21, 2025 | 21.11 | 21.11 | 20.73 | 20.73 | 20.54 | 0.63% | 39,557 |
| May 20, 2025 | 21.62 | 21.80 | 20.44 | 20.60 | 20.41 | -5.50% | 79,752 |
| May 19, 2025 | 21.50 | 21.86 | 21.50 | 21.80 | 21.60 | 0.65% | 12,800 |
| May 16, 2025 | 22.16 | 22.16 | 21.45 | 21.66 | 21.46 | -1.90% | 28,630 |
| May 15, 2025 | 21.10 | 22.08 | 20.99 | 22.08 | 21.87 | 11.38% | 53,686 |
| May 14, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.64 | - | 1,618 |