Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.27	0.27	0.27	0.27	0.27	-	1,000
Mar 19, 2026	0.27	0.27	0.27	0.27	0.27	-8.47%	11,000
Mar 18, 2026	0.31	0.31	0.27	0.30	0.30	-4.84%	45,500
Mar 17, 2026	0.32	0.32	0.29	0.31	0.31	-6.06%	13,000
Mar 16, 2026	0.33	0.33	0.33	0.33	0.33	-	9,300
Mar 13, 2026	0.33	0.34	0.33	0.33	0.33	-	29,500
Mar 12, 2026	0.33	0.33	0.33	0.33	0.33	8.20%	23,000
Mar 11, 2026	0.33	0.33	0.31	0.31	0.31	-7.58%	22,000
Mar 10, 2026	0.32	0.33	0.31	0.33	0.33	-	70,500
Mar 9, 2026	0.33	0.33	0.33	0.33	0.33	4.76%	3,351
Mar 6, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	5,500
Mar 4, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	500
Mar 3, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	1,500
Mar 2, 2026	0.35	0.35	0.32	0.33	0.33	-1.49%	6,508
Feb 27, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	2,992
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	500
Feb 25, 2026	0.28	0.32	0.28	0.32	0.32	3.23%	17,500
Feb 23, 2026	0.32	0.32	0.27	0.31	0.31	-6.06%	12,308
Feb 20, 2026	0.33	0.34	0.33	0.33	0.33	-	21,500
Feb 19, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	1,500
Feb 18, 2026	0.32	0.32	0.29	0.32	0.32	-3.03%	16,000
Feb 17, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	1,000
Feb 13, 2026	0.33	0.33	0.32	0.32	0.32	-	16,000
Feb 12, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	16,500
Feb 11, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	4,000
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	2,500
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	-	7,834
Feb 6, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	4,000
Feb 5, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	37,750
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-	22,252
Feb 3, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	37,200
Jan 30, 2026	0.33	0.33	0.31	0.32	0.32	-7.35%	74,227
Jan 29, 2026	0.37	0.37	0.32	0.34	0.34	-8.11%	32,382
Jan 28, 2026	0.35	0.39	0.35	0.37	0.37	4.23%	74,528
Jan 27, 2026	0.37	0.37	0.36	0.36	0.36	-	6,182
Jan 26, 2026	0.36	0.38	0.34	0.36	0.36	-1.39%	67,950
Jan 23, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	21,877
Jan 22, 2026	0.39	0.39	0.36	0.36	0.36	-10.13%	29,650
Jan 21, 2026	0.37	0.40	0.37	0.40	0.40	3.95%	5,000
Jan 20, 2026	0.37	0.38	0.37	0.38	0.38	-	9,513
Jan 19, 2026	0.39	0.39	0.38	0.38	0.38	-	9,948
Jan 16, 2026	0.39	0.39	0.35	0.38	0.38	2.70%	13,500
Jan 15, 2026	0.33	0.38	0.33	0.37	0.37	12.12%	78,900
Jan 14, 2026	0.34	0.34	0.33	0.33	0.33	-	24,500
Jan 13, 2026	0.34	0.34	0.33	0.33	0.33	-	11,794
Jan 12, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	33,000
Jan 9, 2026	0.30	0.31	0.29	0.31	0.31	5.08%	9,600
Jan 8, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	8,790
Jan 7, 2026	0.31	0.31	0.30	0.30	0.30	3.45%	9,060
Jan 6, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	500