Strategic Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	0.31	0.31	0.28	0.29	0.29	-8.06%	31,080
Jun 19, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	38,000
Jun 18, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	7,000
Jun 17, 2026	0.28	0.28	0.27	0.28	0.28	-	19,000
Jun 16, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	8,827
Jun 15, 2026	0.28	0.30	0.28	0.30	0.30	11.11%	34,530
Jun 9, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	4,340
Jun 8, 2026	0.29	0.29	0.29	0.29	0.29	5.56%	1,028
Jun 5, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	1,000
Jun 4, 2026	0.27	0.27	0.24	0.26	0.26	-3.70%	59,500
Jun 3, 2026	0.28	0.30	0.27	0.27	0.27	-	24,500
Jun 2, 2026	0.29	0.30	0.27	0.27	0.27	-10.00%	25,100
Jun 1, 2026	0.27	0.30	0.24	0.30	0.30	22.45%	39,721
May 29, 2026	0.27	0.27	0.25	0.25	0.25	-9.26%	89,470
May 28, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	27,392
May 27, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	16,500
May 26, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	2,000
May 25, 2026	0.30	0.30	0.30	0.30	0.30	-	7,000
May 22, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	49,000
May 21, 2026	0.26	0.31	0.26	0.29	0.29	16.00%	62,233
May 20, 2026	0.25	0.25	0.25	0.25	0.25	-7.41%	1,000
May 19, 2026	0.27	0.28	0.27	0.27	0.27	8.00%	5,002
May 15, 2026	0.25	0.25	0.25	0.25	0.25	-	47,000
May 14, 2026	0.25	0.25	0.25	0.25	0.25	-	27,000