Strategic Resources Inc. (TSXV:SR)
Canada
· Delayed Price · Currency is CAD 0.4900
-0.0100 (-2.00%)
Mar 28, 2025, 4:00 PM EST
Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 1,500 |
| Mar 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 500 |
| Mar 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,000 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 500 |
| Mar 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,200 |
| Mar 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 5,500 |
| Mar 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 500 |
| Mar 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,000 |
| Mar 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 13, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | - | -3.85% | 9,500 |
| Mar 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Mar 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Mar 10, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | -3.70% | 3,100 |
| Mar 7, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | - | - | 28,100 |
| Mar 6, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | - | -1.82% | 6,000 |
| Mar 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1.85% | 10,500 |
| Mar 4, 2025 | 0.61 | 0.61 | 0.46 | 0.54 | - | -14.29% | 112,300 |
| Mar 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 1,000 |
| Feb 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1.61% | 500 |
| Feb 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -1.59% | 1,500 |
| Feb 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 1,000 |
| Feb 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 800 |
| Feb 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1.61% | 500 |
| Feb 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -1.59% | 1,000 |
| Feb 20, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | - | -4.55% | 7,500 |
| Feb 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Feb 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 8,000 |
| Feb 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Feb 13, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 3.13% | 2,000 |
| Feb 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -3.03% | 1,000 |
| Feb 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | - |
| Feb 10, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 1.54% | 2,500 |
| Feb 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Feb 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 500 |
| Feb 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 500 |
| Feb 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Feb 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jan 31, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | - | 3.17% | 7,500 |
| Jan 30, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | - | 8.62% | 6,200 |
| Jan 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Jan 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Jan 27, 2025 | 0.58 | 0.60 | 0.58 | 0.58 | - | -7.94% | 17,700 |
| Jan 24, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | - | -3.08% | 5,000 |
| Jan 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 5,500 |
| Jan 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -1.52% | 4,300 |
| Jan 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -1.49% | 1,000 |
| Jan 20, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | - | -4.29% | 3,500 |
| Jan 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |