Strategic Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.340	0.340	0.340	0.340	2.040	1,317
2022-01-10	0.330	0.330	0.320	0.320	1.920	16,750
2022-01-07	0.360	0.360	0.330	0.330	1.980	2,300
2022-01-06	0.360	0.360	0.360	0.360	2.160	83
2022-01-05	0.360	0.360	0.360	0.360	2.160	5,933
2022-01-04	0.370	0.370	0.370	0.370	2.220	5,917
2021-12-31	0.370	0.370	0.370	0.370	2.220	2,333
2021-12-30	0.370	0.370	0.370	0.370	2.220	1,417
2021-12-29	0.340	0.340	0.340	0.340	2.040	1,000
2021-12-24	0.340	0.340	0.340	0.340	2.040	167
2021-12-23	0.340	0.340	0.340	0.340	2.040	1,483
2021-12-22	0.330	0.330	0.330	0.330	1.980	0
2021-12-21	0.330	0.330	0.330	0.330	1.980	0
2021-12-20	0.340	0.340	0.330	0.330	1.980	30,333
2021-12-17	0.340	0.340	0.340	0.340	2.040	3,567
2021-12-16	0.360	0.370	0.330	0.370	2.220	12,917
2021-12-15	0.340	0.340	0.340	0.340	2.040	0
2021-12-14	0.340	0.340	0.340	0.340	2.040	1,750
2021-12-13	0.360	0.360	0.360	0.360	2.160	0
2021-12-10	0.360	0.360	0.360	0.360	2.160	4,333
2021-12-09	0.360	0.360	0.360	0.360	2.160	11,967
2021-12-08	0.340	0.340	0.340	0.340	2.040	0
2021-12-07	0.340	0.340	0.340	0.340	2.040	0
2021-12-06	0.340	0.340	0.340	0.340	2.040	0
2021-12-03	0.340	0.340	0.340	0.340	2.040	0
2021-12-02	0.340	0.340	0.340	0.340	2.040	0
2021-12-01	0.340	0.340	0.340	0.340	2.040	0
2021-11-30	0.340	0.340	0.340	0.340	2.040	3,250
2021-11-29	0.300	0.300	0.300	0.300	1.800	0
2021-11-26	0.300	0.300	0.300	0.300	1.800	83
2021-11-25	0.350	0.350	0.350	0.350	2.100	0
2021-11-24	0.350	0.350	0.350	0.350	2.100	0
2021-11-23	0.350	0.350	0.350	0.350	2.100	0
2021-11-22	0.350	0.350	0.350	0.350	2.100	0
2021-11-19	0.350	0.350	0.350	0.350	2.100	0
2021-11-18	0.350	0.350	0.350	0.350	2.100	0
2021-11-17	0.350	0.350	0.350	0.350	2.100	0
2021-11-16	0.350	0.350	0.350	0.350	2.100	0
2021-11-15	0.350	0.350	0.350	0.350	2.100	0
2021-11-12	0.350	0.350	0.350	0.350	2.100	0
2021-11-11	0.350	0.350	0.350	0.350	2.100	0
2021-11-10	0.330	0.350	0.330	0.350	2.100	2,500
2021-11-09	0.370	0.370	0.330	0.360	2.160	2,167
2021-11-08	0.360	0.360	0.360	0.360	2.160	700
2021-11-05	0.370	0.370	0.370	0.370	2.220	8,250
2021-11-04	0.380	0.380	0.380	0.380	2.280	0
2021-11-03	0.380	0.380	0.380	0.380	2.280	6,667
2021-11-02	0.380	0.380	0.380	0.380	2.280	3,750
2021-11-01	0.380	0.380	0.380	0.380	2.280	6,667
2021-10-29	0.390	0.390	0.390	0.390	2.340	6,350
2021-10-28	0.390	0.390	0.390	0.390	2.340	3,767
2021-10-27	0.380	0.390	0.380	0.390	2.340	25,083
2021-10-26	0.380	0.380	0.380	0.380	2.280	6,667
2021-10-25	0.390	0.390	0.380	0.380	2.280	9,833
2021-10-22	0.380	0.390	0.380	0.390	2.340	13,367
2021-10-21	0.380	0.380	0.380	0.380	2.280	9,167
2021-10-20	0.390	0.390	0.380	0.380	2.280	18,033
2021-10-19	0.380	0.400	0.380	0.400	2.400	17,283
2021-10-18	0.380	0.400	0.380	0.390	2.340	9,333
2021-10-15	0.370	0.370	0.370	0.370	2.220	250

← NewerPage 21 of 22 · 1,261 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.