Strategic Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.330	0.330	0.310	0.320	0.320	74,200
2026-01-29	0.370	0.370	0.320	0.340	0.340	32,400
2026-01-28	0.350	0.390	0.350	0.370	0.370	74,500
2026-01-27	0.370	0.370	0.360	0.360	0.360	6,200
2026-01-26	0.360	0.380	0.340	0.360	0.360	68,000
2026-01-23	0.360	0.360	0.360	0.360	0.360	21,900
2026-01-22	0.390	0.390	0.360	0.360	0.360	29,700
2026-01-21	0.370	0.400	0.370	0.400	0.400	5,000
2026-01-20	0.370	0.380	0.370	0.380	0.380	9,500
2026-01-19	0.390	0.390	0.380	0.380	0.380	9,900
2026-01-16	0.390	0.390	0.350	0.380	0.380	13,500
2026-01-15	0.330	0.380	0.330	0.370	0.370	78,900
2026-01-14	0.340	0.340	0.330	0.330	0.330	24,500
2026-01-13	0.340	0.340	0.330	0.330	0.330	11,800
2026-01-12	0.320	0.330	0.320	0.330	0.330	33,000
2026-01-09	0.300	0.310	0.290	0.310	0.310	9,600
2026-01-08	0.300	0.310	0.300	0.300	0.300	8,800
2026-01-07	0.310	0.310	0.300	0.300	0.300	9,100
2026-01-06	0.290	0.290	0.290	0.290	0.290	500
2026-01-05	0.320	0.320	0.300	0.300	0.300	43,800
2026-01-02	0.310	0.310	0.310	0.310	0.310	1,300
2025-12-31	0.300	0.310	0.300	0.300	0.300	12,500
2025-12-30	0.300	0.300	0.300	0.300	0.300	22,500
2025-12-29	0.280	0.290	0.280	0.290	0.290	11,000
2025-12-24	0.280	0.280	0.280	0.280	0.280	1,000
2025-12-23	0.280	0.290	0.250	0.280	0.280	49,200
2025-12-22	0.270	0.270	0.270	0.270	0.270	17,500
2025-12-19	0.300	0.300	0.270	0.270	0.270	17,100
2025-12-18	0.280	0.280	0.280	0.280	0.280	6,000
2025-12-17	0.300	0.300	0.290	0.290	0.290	23,200
2025-12-16	0.300	0.300	0.300	0.300	0.300	2,000
2025-12-15	0.300	0.300	0.300	0.300	0.300	8,600
2025-12-12	0.290	0.290	0.290	0.290	0.290	6,000
2025-12-11	0.300	0.300	0.300	0.300	0.300	1,000
2025-12-10	0.300	0.310	0.270	0.310	0.310	29,000
2025-12-09	0.290	0.300	0.280	0.300	0.300	42,500
2025-12-08	0.280	0.290	0.280	0.290	0.290	34,000
2025-12-05	0.300	0.300	0.290	0.290	0.290	12,500
2025-12-04	0.310	0.310	0.310	0.310	0.310	11,000
2025-12-03	0.300	0.300	0.300	0.300	0.300	103,500
2025-12-02	0.280	0.310	0.280	0.310	0.310	69,500
2025-12-01	0.290	0.290	0.270	0.270	0.270	39,000
2025-11-28	0.300	0.300	0.280	0.290	0.290	19,100
2025-11-27	0.310	0.310	0.280	0.280	0.280	40,000
2025-11-26	0.310	0.310	0.310	0.310	0.310	0
2025-11-25	0.310	0.310	0.310	0.310	0.310	1,000
2025-11-24	0.310	0.310	0.310	0.310	0.310	500
2025-11-21	0.310	0.310	0.310	0.310	0.310	3,000
2025-11-20	0.310	0.310	0.310	0.310	0.310	1,000
2025-11-19	0.300	0.300	0.280	0.290	0.290	25,000
2025-11-18	0.310	0.310	0.310	0.310	0.310	1,000
2025-11-17	0.300	0.300	0.300	0.300	0.300	8,500
2025-11-14	0.300	0.300	0.290	0.300	0.300	62,000
2025-11-13	0.300	0.300	0.300	0.300	0.300	3,700
2025-11-12	0.300	0.300	0.280	0.280	0.280	3,000
2025-11-11	0.300	0.300	0.290	0.290	0.290	4,000
2025-11-10	0.310	0.310	0.310	0.310	0.310	0
2025-11-07	0.310	0.310	0.310	0.310	0.310	0
2025-11-06	0.300	0.310	0.300	0.310	0.310	6,300
2025-11-05	0.280	0.280	0.280	0.280	0.280	0

← NewerPage 4 of 21 · 1,255 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.