Strategic Resources Inc. (TSXV:SR)
Canada
· Delayed Price · Currency is CAD 0.4300
-0.0200 (-4.44%)
Jun 5, 2025, 9:30 AM EDT
Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.43 | 0.45 | 0.41 | 0.43 | - | -4.44% | 12,583 |
| Jun 4, 2025 | 0.48 | 0.48 | 0.42 | 0.45 | - | -2.17% | 27,084 |
| Jun 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jun 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| May 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 2.22% | 7,000 |
| May 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| May 28, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -4.26% | 3,000 |
| May 27, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | - | 3,000 |
| May 26, 2025 | 0.43 | 0.48 | 0.43 | 0.47 | - | 14.63% | 15,900 |
| May 23, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | -4.65% | 65,000 |
| May 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -2.27% | 2,000 |
| May 21, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | - | -4.35% | 8,000 |
| May 20, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | -8.00% | 3,400 |
| May 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 500 |
| May 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4.17% | 1,000 |
| May 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 13, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | - | 4.35% | 4,800 |
| May 12, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | - | 2,500 |
| May 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| May 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| May 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| May 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 6.98% | 500 |
| May 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| 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 |