Strategic Resources Inc. (TSXV:SR)
Canada
· Delayed Price · Currency is CAD 0.4000
0.00 (0.00%)
Apr 28, 2025, 9:30 AM EDT
Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| May 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 7.50% | 5,500 |
| Apr 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 9,500 |
| Apr 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5.26% | 500 |
| Apr 23, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | - | -7.32% | 21,800 |
| Apr 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Apr 21, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | -4.65% | 11,000 |
| Apr 17, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -2.27% | 9,000 |
| Apr 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Apr 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 4.76% | 7,500 |
| Apr 14, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | - | -6.67% | 5,000 |
| Apr 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 2,000 |
| Apr 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2.33% | 1,500 |
| Apr 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 4, 2025 | 0.49 | 0.49 | 0.43 | 0.43 | - | -14.00% | 13,300 |
| Apr 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 500 |
| Mar 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2.04% | 500 |
| 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 |