Strategic Resources Inc. (TSXV:SR)
Canada · Delayed Price · Currency is CAD 0.2500
0.00 (0.00%)
Sep 18, 2026, 3:17 PM EST
Strategic Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 10,499 |
| Aug 12, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | - | 9,780 |
| Aug 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 2,000 |
| Aug 10, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | - | 13,200 |
| Aug 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 3,000 |
| Aug 6, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 6,000 |
| Aug 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 3,334 |
| Jul 31, 2026 | 0.26 | 0.29 | 0.24 | 0.29 | 0.29 | 11.76% | 53,037 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 10,010 |
| Jul 29, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -10.71% | 63,999 |
| Jul 28, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 10,100 |
| Jul 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Jul 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 500 |
| Jul 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,001 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 2,000 |
| Jul 13, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 42,000 |
| Jul 10, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 3,167 |
| Jul 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,040 |
| Jul 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 11,000 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 3,880 |
| Jul 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 2,000 |
| Jul 3, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 8,000 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 25,000 |
| Jun 30, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 7.69% | 8,000 |
| Jun 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 2,600 |
| Jun 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 2,500 |
| Jun 24, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 38,000 |
| Jun 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 23,000 |