Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.26	0.26	0.23	0.23	0.23	-13.21%	42,500
Apr 14, 2026	0.28	0.28	0.27	0.27	0.27	-5.36%	25,000
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	2,000
Apr 10, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	28,500
Apr 9, 2026	0.26	0.26	0.26	0.26	0.26	-	1,009
Apr 7, 2026	0.27	0.27	0.25	0.26	0.26	4.00%	20,500
Apr 6, 2026	0.26	0.26	0.25	0.25	0.25	-	1,500
Apr 2, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	2,000
Apr 1, 2026	0.26	0.26	0.26	0.26	0.26	4.00%	1,250
Mar 30, 2026	0.27	0.27	0.25	0.25	0.25	-	5,711
Mar 27, 2026	0.25	0.25	0.25	0.25	0.25	-	3,000
Mar 26, 2026	0.25	0.25	0.25	0.25	0.25	-	8,500
Mar 25, 2026	0.26	0.26	0.25	0.25	0.25	-	6,508
Mar 24, 2026	0.26	0.27	0.25	0.25	0.25	-7.41%	81,000
Mar 23, 2026	0.27	0.27	0.27	0.27	0.27	-	10,500
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