Strategic Resources Inc. (TSXV:SR)
Canada · Delayed Price · Currency is CAD 0.3500
-0.0100 (-2.78%)
Aug 14, 2025, 4:00 PM EDT
Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | - | -2.78% | 16,500 |
| Aug 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Aug 12, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -2.70% | 21,500 |
| Aug 11, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | - | - | 18,500 |
| Aug 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2.78% | 500 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Aug 6, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | - | 7,000 |
| Aug 5, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | - | -2.70% | 10,400 |
| Aug 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jul 30, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | -2.63% | 12,500 |
| Jul 29, 2025 | 0.42 | 0.43 | 0.38 | 0.38 | - | -11.63% | 34,200 |
| Jul 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 1,000 |
| Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 1,000 |
| Jul 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 1,000 |
| Jul 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Jul 14, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 2.38% | 1,500 |
| Jul 11, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | - | -4.55% | 6,000 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -2.22% | 500 |
| Jul 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 500 |
| Jul 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -2.22% | 500 |
| Jul 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 1,000 |
| Jul 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 3,500 |
| Jul 3, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -2.17% | 1,500 |
| Jul 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jun 30, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -2.13% | 6,000 |
| Jun 27, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.08% | 26,500 |
| Jun 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 500 |
| Jun 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4.35% | 1,000 |
| Jun 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jun 23, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -4.17% | 10,500 |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 500 |
| Jun 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2.13% | 1,000 |
| Jun 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 3,500 |
| Jun 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 500 |
| Jun 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | - | 2,000 |
| Jun 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 6.82% | 500 |
| Jun 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jun 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jun 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10.00% | 1,000 |
| Jun 9, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | - | -2.44% | 38,700 |
| Jun 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -4.65% | 10,500 |
| Jun 5, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | - | -4.44% | 9,100 |
| Jun 4, 2025 | 0.48 | 0.48 | 0.42 | 0.45 | - | -2.17% | 19,100 |