Skip to main content
Strategic Resources Inc. (TSXV: SR)
Canada flag Canada · Delayed Price · Currency is CAD
0.710
+0.020 (2.90%)
Dec 20, 2024, 9:49 AM EST

Strategic Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.710.710.710.71-2.90%500
Dec 19, 20240.690.690.690.69--1.43%1,500
Dec 18, 20240.700.700.700.70---
Dec 17, 20240.700.700.700.70--4.11%1,000
Dec 16, 20240.730.730.730.73-4.29%500
Dec 13, 20240.700.700.700.70---
Dec 12, 20240.700.700.700.70--4,000
Dec 11, 20240.700.700.700.70---
Dec 10, 20240.740.740.700.70--6.67%2,500
Dec 9, 20240.750.750.750.75---
Dec 6, 20240.750.750.750.75---
Dec 5, 20240.750.750.750.75---
Dec 4, 20240.750.750.630.75--12,900
Dec 3, 20240.750.750.750.75-1.35%4,500
Dec 2, 20240.860.860.720.74--7.50%38,900
Nov 29, 20240.630.800.630.80-29.03%99,500
Nov 28, 20240.620.620.620.62---
Nov 27, 20240.640.640.620.62--3.13%1,500
Nov 26, 20240.650.650.640.64-3.23%37,000
Nov 25, 20240.600.620.580.62-10.71%138,600
Nov 22, 20240.560.560.560.56---
Nov 21, 20240.560.560.560.56---
Nov 20, 20240.560.560.560.56---
Nov 19, 20240.560.560.560.56---
Nov 18, 20240.560.560.560.56-1.82%500
Nov 15, 20240.570.570.550.55--5.17%6,700
Nov 14, 20240.580.580.580.58--1.69%4,000
Nov 13, 20240.610.610.590.59--4.84%2,700
Nov 12, 20240.640.640.620.62--4,500
Nov 11, 20240.630.630.620.62--3.13%2,000
Nov 8, 20240.640.640.640.64---
Nov 7, 20240.620.640.620.64-3.23%2,500
Nov 6, 20240.620.620.620.62-1.64%500
Nov 5, 20240.610.610.610.61---
Nov 4, 20240.610.610.610.61---
Nov 1, 20240.590.610.590.61-5.17%9,000
Oct 31, 20240.580.580.580.58--1.69%2,000
Oct 30, 20240.590.590.590.59---
Oct 29, 20240.600.600.590.59--1.67%2,000
Oct 28, 20240.600.600.600.60--3,000
Oct 25, 20240.600.600.600.60--2,100
Oct 24, 20240.590.600.590.60-1.69%5,500
Oct 23, 20240.570.620.570.59-3.51%14,400
Oct 22, 20240.600.600.570.57--5.00%10,100
Oct 21, 20240.600.600.600.60--3.23%1,000
Oct 18, 20240.620.620.620.62-3.33%2,000
Oct 17, 20240.630.630.600.60--3.23%4,500
Oct 16, 20240.620.620.620.62---
Oct 15, 20240.650.650.610.62--3.13%55,500
Oct 11, 20240.640.640.640.64---
Oct 10, 20240.660.660.620.64--1.54%5,000
Oct 9, 20240.670.670.650.65--2.99%9,000
Oct 8, 20240.690.690.670.67--2.90%2,000
Oct 7, 20240.690.690.690.69--1,100
Oct 4, 20240.700.700.690.69--1.43%4,000
Oct 3, 20240.700.700.700.70--1,000
Oct 2, 20240.700.700.680.70--3,500
Oct 1, 20240.700.700.700.70-2.94%1,000
Sep 30, 20240.700.700.680.68--1.45%3,000
Sep 27, 20240.680.690.680.69-2.99%14,000
Sep 26, 20240.670.670.670.67--4,000
Sep 25, 20240.650.670.630.67-4.69%11,600
Sep 24, 20240.650.650.640.64--2,000
Sep 23, 20240.630.650.630.64--1.54%5,700
Sep 20, 20240.660.660.640.65--2.99%8,500
Sep 19, 20240.650.670.650.67-1.52%8,500
Sep 18, 20240.660.660.660.66---
Sep 17, 20240.650.660.650.66-1.54%4,500
Sep 16, 20240.650.660.650.65-1.56%4,900
Sep 13, 20240.640.640.640.64--13,000
Sep 12, 20240.640.640.640.64--1,000
Sep 11, 20240.640.640.640.64--1,000
Sep 10, 20240.640.640.640.64-4.92%1,000
Sep 9, 20240.630.630.610.61--2,500
Sep 6, 20240.570.640.570.61-8.93%17,500
Sep 5, 20240.560.560.560.56---
Sep 4, 20240.560.560.560.56---
Sep 3, 20240.560.560.560.56---
Aug 30, 20240.560.560.560.56--1,500
Aug 29, 20240.550.560.550.56-1.82%3,500
Aug 28, 20240.550.550.550.55--4,000
Aug 27, 20240.550.550.550.55---
Aug 26, 20240.550.550.550.55--1,200
Aug 23, 20240.550.550.550.55---
Aug 22, 20240.550.550.550.55--1,500
Aug 21, 20240.530.550.530.55-3.77%15,200
Aug 20, 20240.530.530.530.53---
Aug 19, 20240.500.530.500.53-3.92%8,500
Aug 16, 20240.490.510.490.51-4.08%9,000
Aug 15, 20240.490.490.490.49--3.92%1,000
Aug 14, 20240.510.510.510.51--2,000
Aug 13, 20240.510.510.510.51--3.77%4,000
Aug 12, 20240.530.530.530.53--3.64%1,000
Aug 9, 20240.550.550.550.55--3.51%3,000
Aug 8, 20240.570.570.570.57--2,500
Aug 7, 20240.570.570.570.57--1.72%5,000
Aug 6, 20240.600.600.580.58--6.45%4,500
Aug 2, 20240.620.620.620.62-1.64%500
Aug 1, 20240.610.610.610.61--1.61%4,000
Jul 31, 20240.620.620.620.62---