Strategic Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.370	0.370	0.370	0.370	0.370	500
2025-08-07	0.360	0.360	0.360	0.360	0.360	0
2025-08-06	0.360	0.370	0.360	0.360	0.360	7,000
2025-08-05	0.390	0.390	0.360	0.360	0.360	10,400
2025-08-01	0.370	0.370	0.370	0.370	0.370	0
2025-07-31	0.370	0.370	0.370	0.370	0.370	0
2025-07-30	0.390	0.390	0.370	0.370	0.370	12,500
2025-07-29	0.420	0.430	0.380	0.380	0.380	34,200
2025-07-28	0.430	0.430	0.430	0.430	0.430	0
2025-07-25	0.430	0.430	0.430	0.430	0.430	0
2025-07-24	0.430	0.430	0.430	0.430	0.430	0
2025-07-23	0.430	0.430	0.430	0.430	0.430	0
2025-07-22	0.430	0.430	0.430	0.430	0.430	1,000
2025-07-21	0.430	0.430	0.430	0.430	0.430	0
2025-07-18	0.430	0.430	0.430	0.430	0.430	1,000
2025-07-17	0.430	0.430	0.430	0.430	0.430	1,000
2025-07-16	0.430	0.430	0.430	0.430	0.430	0
2025-07-15	0.430	0.430	0.430	0.430	0.430	0
2025-07-14	0.420	0.430	0.420	0.430	0.430	1,500
2025-07-11	0.440	0.440	0.410	0.420	0.420	6,000
2025-07-10	0.440	0.440	0.440	0.440	0.440	500
2025-07-09	0.450	0.450	0.450	0.450	0.450	500
2025-07-08	0.440	0.440	0.440	0.440	0.440	500
2025-07-07	0.450	0.450	0.450	0.450	0.450	1,000
2025-07-04	0.450	0.450	0.450	0.450	0.450	3,500
2025-07-03	0.460	0.460	0.450	0.450	0.450	1,500
2025-07-02	0.460	0.460	0.460	0.460	0.460	0
2025-06-30	0.480	0.480	0.460	0.460	0.460	6,000
2025-06-27	0.480	0.480	0.470	0.470	0.470	26,500
2025-06-26	0.480	0.480	0.480	0.480	0.480	500
2025-06-25	0.480	0.480	0.480	0.480	0.480	1,000
2025-06-24	0.460	0.460	0.460	0.460	0.460	0
2025-06-23	0.480	0.480	0.460	0.460	0.460	10,500
2025-06-20	0.480	0.480	0.480	0.480	0.480	500
2025-06-19	0.480	0.480	0.480	0.480	0.480	1,000
2025-06-18	0.470	0.470	0.470	0.470	0.470	3,500
2025-06-17	0.470	0.470	0.470	0.470	0.470	500
2025-06-16	0.460	0.470	0.460	0.470	0.470	2,000
2025-06-13	0.470	0.470	0.470	0.470	0.470	500
2025-06-12	0.440	0.440	0.440	0.440	0.440	0
2025-06-11	0.440	0.440	0.440	0.440	0.440	0
2025-06-10	0.440	0.440	0.440	0.440	0.440	1,000
2025-06-09	0.410	0.410	0.390	0.400	0.400	38,700
2025-06-06	0.410	0.410	0.410	0.410	0.410	10,500
2025-06-05	0.440	0.450	0.410	0.430	0.430	9,100
2025-06-04	0.480	0.480	0.420	0.450	0.450	19,100
2025-06-03	0.460	0.460	0.460	0.460	0.460	0
2025-06-02	0.460	0.460	0.460	0.460	0.460	0
2025-05-30	0.450	0.460	0.450	0.460	0.460	7,000
2025-05-29	0.450	0.450	0.450	0.450	0.450	0
2025-05-28	0.480	0.480	0.450	0.450	0.450	3,000
2025-05-27	0.480	0.480	0.470	0.470	0.470	3,000
2025-05-26	0.430	0.480	0.430	0.470	0.470	15,900
2025-05-23	0.410	0.410	0.400	0.410	0.410	65,000
2025-05-22	0.430	0.430	0.430	0.430	0.430	2,000
2025-05-21	0.460	0.460	0.440	0.440	0.440	8,000
2025-05-20	0.490	0.490	0.460	0.460	0.460	3,400
2025-05-16	0.500	0.500	0.500	0.500	0.500	500
2025-05-15	0.500	0.500	0.500	0.500	0.500	1,000
2025-05-14	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 6 of 21 · 1,259 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.