Strategic Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.290	0.290	0.280	0.290	1.740	13,367
2022-04-04	0.300	0.300	0.300	0.300	1.800	2,917
2022-04-01	0.290	0.290	0.290	0.290	1.740	1,667
2022-03-31	0.290	0.290	0.280	0.280	1.680	1,683
2022-03-30	0.300	0.300	0.290	0.290	1.740	750
2022-03-29	0.300	0.300	0.300	0.300	1.800	2,333
2022-03-28	0.300	0.300	0.300	0.300	1.800	100
2022-03-25	0.300	0.300	0.300	0.300	1.800	1,000
2022-03-24	0.330	0.330	0.330	0.330	1.980	233
2022-03-23	0.340	0.340	0.330	0.330	1.980	1,467
2022-03-22	0.290	0.290	0.290	0.290	1.740	0
2022-03-21	0.340	0.340	0.290	0.290	1.740	1,667
2022-03-18	0.280	0.280	0.280	0.280	1.680	0
2022-03-17	0.280	0.280	0.280	0.280	1.680	0
2022-03-16	0.280	0.280	0.280	0.280	1.680	0
2022-03-15	0.280	0.280	0.280	0.280	1.680	50
2022-03-14	0.280	0.290	0.280	0.280	1.680	10,333
2022-03-11	0.280	0.280	0.280	0.280	1.680	0
2022-03-10	0.280	0.280	0.280	0.280	1.680	0
2022-03-09	0.280	0.280	0.280	0.280	1.680	0
2022-03-08	0.280	0.280	0.280	0.280	1.680	0
2022-03-07	0.280	0.280	0.280	0.280	1.680	0
2022-03-04	0.280	0.280	0.280	0.280	1.680	31,167
2022-03-03	0.280	0.280	0.260	0.260	1.560	5,500
2022-03-02	0.280	0.280	0.280	0.280	1.680	0
2022-03-01	0.280	0.280	0.280	0.280	1.680	1,083
2022-02-28	0.280	0.280	0.280	0.280	1.680	0
2022-02-25	0.260	0.280	0.260	0.280	1.680	1,067
2022-02-24	0.280	0.280	0.280	0.280	1.680	0
2022-02-23	0.300	0.300	0.280	0.280	1.680	2,333
2022-02-22	0.270	0.270	0.270	0.270	1.620	0
2022-02-18	0.270	0.270	0.270	0.270	1.620	0
2022-02-17	0.270	0.270	0.270	0.270	1.620	0
2022-02-16	0.310	0.310	0.260	0.270	1.620	2,650
2022-02-15	0.290	0.290	0.270	0.290	1.740	4,550
2022-02-14	0.300	0.310	0.300	0.310	1.860	2,517
2022-02-11	0.280	0.280	0.260	0.270	1.620	7,333
2022-02-10	0.320	0.320	0.320	0.320	1.920	0
2022-02-09	0.320	0.320	0.320	0.320	1.920	1,667
2022-02-08	0.320	0.320	0.320	0.320	1.920	3,667
2022-02-07	0.260	0.260	0.260	0.260	1.560	25,467
2022-02-04	0.320	0.320	0.320	0.320	1.920	0
2022-02-03	0.320	0.320	0.320	0.320	1.920	0
2022-02-02	0.320	0.320	0.320	0.320	1.920	0
2022-02-01	0.320	0.320	0.320	0.320	1.920	0
2022-01-31	0.320	0.320	0.320	0.320	1.920	0
2022-01-28	0.320	0.320	0.320	0.320	1.920	0
2022-01-27	0.320	0.320	0.320	0.320	1.920	0
2022-01-26	0.320	0.320	0.320	0.320	1.920	0
2022-01-25	0.320	0.320	0.320	0.320	1.920	0
2022-01-24	0.320	0.320	0.320	0.320	1.920	0
2022-01-21	0.320	0.320	0.320	0.320	1.920	1,333
2022-01-20	0.340	0.340	0.340	0.340	2.040	3,333
2022-01-19	0.310	0.310	0.310	0.310	1.860	0
2022-01-18	0.240	0.310	0.240	0.310	1.860	667
2022-01-17	0.330	0.330	0.330	0.330	1.980	0
2022-01-14	0.330	0.330	0.330	0.330	1.980	0
2022-01-13	0.340	0.340	0.330	0.330	1.980	3,583
2022-01-12	0.310	0.310	0.300	0.310	1.860	12,717
2022-01-11	0.340	0.340	0.340	0.340	2.040	1,317

← NewerPage 20 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.