Strategic Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.070	1.070	1.000	1.000	1.000	5,300
2023-12-05	1.100	1.100	1.100	1.100	1.100	0
2023-12-04	1.100	1.100	1.100	1.100	1.100	700
2023-12-01	1.110	1.110	1.110	1.110	1.110	1,200
2023-11-30	1.100	1.100	1.060	1.060	1.060	1,200
2023-11-29	1.160	1.160	1.100	1.150	1.150	3,700
2023-11-28	1.170	1.170	1.170	1.170	1.170	1,000
2023-11-27	1.170	1.170	1.170	1.170	1.170	200
2023-11-24	1.190	1.190	1.190	1.190	1.190	0
2023-11-23	1.190	1.190	1.190	1.190	1.190	0
2023-11-22	1.190	1.190	1.190	1.190	1.190	100
2023-11-21	1.170	1.170	1.170	1.170	1.170	200
2023-11-20	1.150	1.150	1.100	1.130	1.130	2,800
2023-11-17	1.150	1.200	1.150	1.200	1.200	1,000
2023-11-16	1.100	1.100	1.100	1.100	1.100	0
2023-11-15	1.000	1.100	1.000	1.100	1.100	10,500
2023-11-14	1.150	1.150	1.150	1.150	1.150	0
2023-11-13	1.150	1.150	1.150	1.150	1.150	200
2023-11-10	1.150	1.150	1.150	1.150	1.150	0
2023-11-09	1.150	1.150	1.150	1.150	1.150	0
2023-11-08	1.150	1.150	1.150	1.150	1.150	0
2023-11-07	1.150	1.150	1.150	1.150	1.150	1,000
2023-11-06	1.190	1.190	1.190	1.190	1.190	0
2023-11-03	1.190	1.190	1.190	1.190	1.190	300
2023-11-02	1.200	1.200	1.150	1.180	1.180	5,300
2023-11-01	1.400	1.400	1.100	1.190	1.190	7,000
2023-10-31	1.420	1.420	1.420	1.420	1.420	0
2023-10-30	1.420	1.420	1.420	1.420	1.420	0
2023-10-27	1.420	1.420	1.420	1.420	1.420	0
2023-10-26	1.420	1.420	1.420	1.420	1.420	0
2023-10-25	1.420	1.420	1.420	1.420	1.420	0
2023-10-24	1.420	1.420	1.420	1.420	1.420	0
2023-10-23	1.420	1.420	1.420	1.420	1.420	0
2023-10-20	1.400	1.420	1.370	1.420	1.420	1,200
2023-10-19	1.440	1.440	1.400	1.400	1.400	6,200
2023-10-18	1.440	1.440	1.440	1.440	1.440	400
2023-10-17	1.480	1.480	1.480	1.480	1.480	200
2023-10-16	1.470	1.470	1.470	1.470	1.470	300
2023-10-13	1.440	1.440	1.440	1.440	1.440	1,100
2023-10-12	1.440	1.440	1.440	1.440	1.440	100
2023-10-11	1.440	1.440	1.440	1.440	1.440	0
2023-10-10	1.490	1.490	1.440	1.440	1.440	4,400
2023-10-06	1.550	1.550	1.490	1.490	1.490	4,000
2023-10-05	1.570	1.570	1.570	1.570	1.570	0
2023-10-04	1.600	1.600	1.570	1.570	1.570	3,500
2023-10-03	1.600	1.600	1.600	1.600	1.600	100
2023-10-02	1.560	1.560	1.560	1.560	1.560	3,700
2023-09-29	1.520	1.520	1.520	1.520	1.520	100
2023-09-28	1.550	1.550	1.550	1.550	1.550	0
2023-09-27	1.550	1.550	1.550	1.550	1.550	300
2023-09-26	1.520	1.520	1.520	1.520	1.520	2,700
2023-09-25	1.520	1.530	1.520	1.530	1.530	12,300
2023-09-22	1.520	1.520	1.520	1.520	1.520	1,100
2023-09-21	1.550	1.550	1.550	1.550	1.550	100
2023-09-20	1.520	1.520	1.520	1.520	1.520	1,000
2023-09-19	1.520	1.530	1.520	1.530	1.530	6,400
2023-09-18	1.520	1.520	1.520	1.520	1.520	6,800
2023-09-15	1.510	1.510	1.510	1.510	1.510	0
2023-09-14	1.510	1.510	1.510	1.510	1.510	100
2023-09-13	1.510	1.510	1.510	1.510	1.510	100

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.