SRQ Resources Inc. (TSXV:SRQ)
Canada · Delayed Price · Currency is CAD 0.0800
0.00 (0.00%)
Sep 5, 2025, 3:39 PM EDT
SRQ Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 14,852 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 16,352 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | -5.88% | 498,428 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | - | -10.53% | 561,976 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.00% | 51,000 |
| Aug 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.11% | 65,032 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 81,100 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -5.00% | 189,744 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 82,000 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 201,000 |
| Aug 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 25,000 |
| Aug 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 14,000 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -9.52% | 6,300 |
| Aug 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 175,000 |
| Aug 18, 2025 | 0.10 | 0.13 | 0.10 | 0.11 | - | 16.67% | 535,409 |
| Aug 15, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 137,500 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 50,000 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 193,700 |
| Aug 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 20,500 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 13,500 |
| Aug 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -13.04% | 170,388 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 231,000 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 54,600 |
| Aug 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 29,104 |
| Aug 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 37,500 |
| Jul 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 30,500 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,500 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 85,500 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 76,500 |
| Jul 25, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | - | -10.34% | 284,180 |
| Jul 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 23,000 |
| Jul 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -9.68% | 139,600 |
| Jul 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 26,500 |
| Jul 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 11,200 |
| Jul 18, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | - | -6.06% | 250,500 |
| Jul 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.94% | 89,500 |
| Jul 16, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | - | 3.03% | 104,600 |
| Jul 15, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 6.45% | 97,650 |
| Jul 14, 2025 | 0.21 | 0.21 | 0.16 | 0.16 | - | -26.19% | 425,602 |
| Jul 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 106,626 |
| Jul 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 182,500 |
| Jul 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | 5.26% | 158,000 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 30,500 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -4.76% | 168,500 |
| Jul 4, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | - | -8.70% | 334,643 |
| Jul 3, 2025 | 0.24 | 0.26 | 0.22 | 0.23 | - | -6.12% | 161,605 |
| Jul 2, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | - | 87,200 |
| Jun 30, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 8.89% | 39,000 |
| Jun 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 41,500 |
| Jun 26, 2025 | 0.26 | 0.27 | 0.22 | 0.23 | - | -6.25% | 295,600 |