Strategic Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 1.510 | 1.520 | 1.500 | 1.520 | 1.520 | 2,900 |
| 2023-09-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 300 |
| 2023-09-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 900 |
| 2023-09-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 800 |
| 2023-09-06 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3,000 |
| 2023-09-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,000 |
| 2023-09-01 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,000 |
| 2023-08-31 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 500 |
| 2023-08-30 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 1,400 |
| 2023-08-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 300 |
| 2023-08-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2023-08-25 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 2,500 |
| 2023-08-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-08-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2023-08-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 600 |
| 2023-08-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,000 |
| 2023-08-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2023-08-17 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 1,600 |
| 2023-08-16 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,600 |
| 2023-08-15 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 5,400 |
| 2023-08-14 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 3,900 |
| 2023-08-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-08-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-08-09 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 2,000 |
| 2023-08-08 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 3,200 |
| 2023-08-04 | 1.420 | 1.420 | 1.380 | 1.420 | 1.420 | 4,500 |
| 2023-08-03 | 1.540 | 1.540 | 1.450 | 1.450 | 1.450 | 2,100 |
| 2023-08-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-08-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 100 |
| 2023-07-31 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-07-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-07-27 | 1.680 | 1.680 | 1.590 | 1.590 | 1.590 | 6,700 |
| 2023-07-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2,800 |
| 2023-07-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 27,900 |
| 2023-07-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,500 |
| 2023-07-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2023-07-20 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2023-07-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 100 |
| 2023-07-18 | 1.830 | 1.830 | 1.770 | 1.770 | 1.770 | 11,300 |
| 2023-07-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2023-07-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 200 |
| 2023-07-13 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 20,000 |
| 2023-07-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 |
| 2023-07-11 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 3,000 |
| 2023-07-10 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 4,500 |
| 2023-07-07 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 4,100 |
| 2023-07-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2023-07-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,000 |
| 2023-07-04 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 8,400 |
| 2023-06-30 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 2,000 |
| 2023-06-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2023-06-28 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 200 |
| 2023-06-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,700 |
| 2023-06-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 300 |
| 2023-06-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2023-06-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2023-06-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2023-06-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2023-06-19 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 3,400 |
| 2023-06-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 100 |
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.