Strategic Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.350	0.350	0.350	0.350	2.100	8,333
2022-09-26	0.310	0.310	0.310	0.310	1.860	0
2022-09-23	0.340	0.340	0.270	0.310	1.860	28,033
2022-09-22	0.350	0.350	0.350	0.350	2.100	13,983
2022-09-21	0.330	0.350	0.330	0.350	2.100	16,083
2022-09-20	0.340	0.340	0.340	0.340	2.040	4,183
2022-09-19	0.350	0.350	0.340	0.340	2.040	2,000
2022-09-16	0.350	0.350	0.350	0.350	2.100	0
2022-09-15	0.350	0.350	0.350	0.350	2.100	0
2022-09-14	0.350	0.350	0.350	0.350	2.100	0
2022-09-13	0.350	0.350	0.350	0.350	2.100	183
2022-09-12	0.370	0.370	0.350	0.350	2.100	3,083
2022-09-09	0.350	0.350	0.350	0.350	2.100	0
2022-09-08	0.350	0.350	0.350	0.350	2.100	0
2022-09-07	0.350	0.350	0.350	0.350	2.100	500
2022-09-06	0.370	0.370	0.370	0.370	2.220	17
2022-09-02	0.370	0.370	0.370	0.370	2.220	0
2022-09-01	0.370	0.370	0.370	0.370	2.220	0
2022-08-31	0.360	0.370	0.360	0.370	2.220	8,333
2022-08-30	0.370	0.370	0.370	0.370	2.220	67
2022-08-29	0.370	0.370	0.370	0.370	2.220	0
2022-08-26	0.370	0.370	0.370	0.370	2.220	0
2022-08-25	0.350	0.370	0.350	0.370	2.220	1,000
2022-08-24	0.350	0.350	0.350	0.350	2.100	0
2022-08-23	0.350	0.350	0.350	0.350	2.100	0
2022-08-22	0.350	0.350	0.350	0.350	2.100	0
2022-08-19	0.350	0.350	0.350	0.350	2.100	0
2022-08-18	0.350	0.350	0.350	0.350	2.100	0
2022-08-17	0.350	0.350	0.350	0.350	2.100	0
2022-08-16	0.370	0.370	0.330	0.350	2.100	1,500
2022-08-15	0.370	0.370	0.370	0.370	2.220	150
2022-08-12	0.310	0.320	0.310	0.320	1.920	2,750
2022-08-11	0.310	0.310	0.310	0.310	1.860	0
2022-08-10	0.290	0.310	0.290	0.310	1.860	8,250
2022-08-09	0.300	0.300	0.300	0.300	1.800	1,917
2022-08-08	0.300	0.300	0.300	0.300	1.800	20,600
2022-08-05	0.270	0.270	0.270	0.270	1.620	1,417
2022-08-04	0.300	0.300	0.300	0.300	1.800	0
2022-08-03	0.300	0.300	0.300	0.300	1.800	3,333
2022-08-02	0.290	0.290	0.290	0.290	1.740	0
2022-07-29	0.290	0.290	0.290	0.290	1.740	0
2022-07-28	0.290	0.290	0.290	0.290	1.740	0
2022-07-27	0.290	0.290	0.290	0.290	1.740	0
2022-07-26	0.290	0.290	0.290	0.290	1.740	0
2022-07-25	0.290	0.290	0.290	0.290	1.740	0
2022-07-22	0.290	0.290	0.290	0.290	1.740	3,000
2022-07-21	0.230	0.300	0.230	0.300	1.800	9,167
2022-07-20	0.220	0.220	0.220	0.220	1.320	0
2022-07-19	0.220	0.220	0.220	0.220	1.320	0
2022-07-18	0.220	0.220	0.220	0.220	1.320	0
2022-07-15	0.220	0.220	0.220	0.220	1.320	0
2022-07-14	0.220	0.220	0.220	0.220	1.320	0
2022-07-13	0.220	0.220	0.220	0.220	1.320	0
2022-07-12	0.220	0.220	0.220	0.220	1.320	0
2022-07-11	0.220	0.220	0.220	0.220	1.320	0
2022-07-08	0.220	0.220	0.220	0.220	1.320	1,667
2022-07-07	0.200	0.200	0.200	0.200	1.200	0
2022-07-06	0.200	0.200	0.200	0.200	1.200	3,433
2022-07-05	0.220	0.220	0.220	0.220	1.320	0
2022-07-04	0.220	0.220	0.220	0.220	1.320	0

← NewerPage 18 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.