Strategic Resources Inc. (TSXV:SR)
Canada · Delayed Price · Currency is CAD 0.1850
+0.0050 (2.78%)
Oct 30, 2026, 9:30 AM EDT
Strategic Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 973 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 70,000 |
| Oct 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,150 |
| Oct 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 4,000 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 8,500 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 19,500 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 74,100 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 108,500 |
| Oct 20, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 19.44% | 27,160 |
| Oct 19, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 6,500 |
| Oct 16, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 28,500 |
| Oct 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 66,500 |
| Oct 14, 2026 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | -5.26% | 45,500 |
| Oct 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -13.64% | 4,000 |
| Oct 9, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | - | 92,716 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 1,000 |
| Oct 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 19,590 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 27,500 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.38% | 4,510 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 9,144 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 7,500 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 3,006 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | 2.17% | 11,000 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 3,000 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.00% | 126,416 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 37,000 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 137,100 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 85,500 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 33,000 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,000 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 7,784 |
| Sep 9, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.14% | 19,100 |
| Sep 8, 2026 | 0.24 | 0.33 | 0.24 | 0.28 | 0.28 | 16.67% | 166,291 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.11% | 32,035 |
| Sep 3, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 43,000 |
| Sep 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,500 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 7,220 |
| Aug 31, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 13.04% | 12,000 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 3,930 |
| Aug 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 4,502 |
| Aug 26, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 15,626 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -14.00% | 97,300 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 27,505 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -5.66% | 37,520 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 9,000 |
| Aug 18, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 11,500 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 9,428 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -15.00% | 164,010 |