Stroud Resources Ltd. (TSXV:SDR)
Canada · Delayed Price · Currency is CAD 0.1050
-0.0050 (-4.55%)
At close: Mar 20, 2026
Stroud Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 95,380 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 5,000 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,500 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 100,000 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 85,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 2,500 |
| Mar 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 43,500 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 29,800 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | - | 126,075 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.71% | 332,500 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -20.00% | 386,183 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -7.89% | 81,400 |
| Feb 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 59,000 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 76,010 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 4,000 |
| Feb 24, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 130,100 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 97,500 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 21,500 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 19,475 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 5,000 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,500 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 3.03% | 101,521 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.81% | 14,600 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 24,900 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,643 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 21,500 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -11.90% | 51,143 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 14,000 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 2.50% | 52,100 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -24.53% | 42,800 |
| Jan 29, 2026 | 0.26 | 0.27 | 0.23 | 0.27 | 0.27 | 3.92% | 39,502 |
| Jan 28, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.33% | 73,047 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -10.00% | 40,920 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 111,737 |
| Jan 23, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 19.05% | 95,450 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 11,950 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 14,900 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 10.00% | 3,305 |
| Jan 19, 2026 | 0.20 | 0.23 | 0.18 | 0.20 | 0.20 | - | 36,700 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,317 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 24,600 |
| Jan 14, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | 12.82% | 228,030 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -13.33% | 67,500 |
| Jan 12, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 42,020 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 8.11% | 26,000 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.76% | 10,753 |
| Jan 7, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 19,900 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 11,391 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 22.22% | 29,212 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 29,166 |