Strategic Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.440	0.480	0.440	0.480	0.480	4,800
2025-05-12	0.470	0.470	0.460	0.460	0.460	2,500
2025-05-09	0.460	0.460	0.460	0.460	0.460	0
2025-05-08	0.460	0.460	0.460	0.460	0.460	0
2025-05-07	0.460	0.460	0.460	0.460	0.460	0
2025-05-06	0.460	0.460	0.460	0.460	0.460	500
2025-05-05	0.430	0.430	0.430	0.430	0.430	0
2025-05-02	0.430	0.430	0.430	0.430	0.430	0
2025-05-01	0.430	0.430	0.430	0.430	0.430	0
2025-04-30	0.430	0.430	0.430	0.430	0.430	5,500
2025-04-29	0.400	0.400	0.400	0.400	0.400	0
2025-04-28	0.400	0.400	0.400	0.400	0.400	0
2025-04-25	0.400	0.400	0.400	0.400	0.400	9,500
2025-04-24	0.400	0.400	0.400	0.400	0.400	500
2025-04-23	0.420	0.420	0.380	0.380	0.380	21,800
2025-04-22	0.410	0.410	0.410	0.410	0.410	0
2025-04-21	0.420	0.420	0.410	0.410	0.410	11,000
2025-04-17	0.440	0.440	0.430	0.430	0.430	9,000
2025-04-16	0.440	0.440	0.440	0.440	0.440	0
2025-04-15	0.440	0.440	0.440	0.440	0.440	7,500
2025-04-14	0.440	0.440	0.420	0.420	0.420	5,000
2025-04-11	0.450	0.450	0.450	0.450	0.450	2,000
2025-04-10	0.440	0.440	0.440	0.440	0.440	1,500
2025-04-09	0.430	0.430	0.430	0.430	0.430	0
2025-04-08	0.430	0.430	0.430	0.430	0.430	0
2025-04-07	0.430	0.430	0.430	0.430	0.430	0
2025-04-04	0.490	0.490	0.430	0.430	0.430	13,300
2025-04-03	0.500	0.500	0.500	0.500	0.500	0
2025-04-02	0.500	0.500	0.500	0.500	0.500	0
2025-04-01	0.500	0.500	0.500	0.500	0.500	500
2025-03-31	0.500	0.500	0.500	0.500	0.500	500
2025-03-28	0.500	0.500	0.490	0.490	0.490	1,500
2025-03-27	0.500	0.500	0.500	0.500	0.500	500
2025-03-26	0.500	0.500	0.500	0.500	0.500	1,000
2025-03-25	0.500	0.500	0.500	0.500	0.500	0
2025-03-24	0.500	0.500	0.500	0.500	0.500	500
2025-03-21	0.500	0.500	0.500	0.500	0.500	1,200
2025-03-20	0.500	0.500	0.500	0.500	0.500	0
2025-03-19	0.500	0.500	0.500	0.500	0.500	5,500
2025-03-18	0.500	0.500	0.500	0.500	0.500	500
2025-03-17	0.500	0.500	0.500	0.500	0.500	1,000
2025-03-14	0.500	0.500	0.500	0.500	0.500	0
2025-03-13	0.520	0.520	0.500	0.500	0.500	9,500
2025-03-12	0.520	0.520	0.520	0.520	0.520	0
2025-03-11	0.520	0.520	0.520	0.520	0.520	0
2025-03-10	0.530	0.530	0.520	0.520	0.520	3,100
2025-03-07	0.530	0.540	0.530	0.540	0.540	28,100
2025-03-06	0.540	0.550	0.540	0.540	0.540	6,000
2025-03-05	0.550	0.550	0.550	0.550	0.550	10,500
2025-03-04	0.610	0.610	0.460	0.540	0.540	112,300
2025-03-03	0.630	0.630	0.630	0.630	0.630	1,000
2025-02-28	0.630	0.630	0.630	0.630	0.630	500
2025-02-27	0.620	0.620	0.620	0.620	0.620	1,500
2025-02-26	0.630	0.630	0.630	0.630	0.630	1,000
2025-02-25	0.630	0.630	0.630	0.630	0.630	800
2025-02-24	0.630	0.630	0.630	0.630	0.630	500
2025-02-21	0.620	0.620	0.620	0.620	0.620	1,000
2025-02-20	0.660	0.660	0.630	0.630	0.630	7,500
2025-02-19	0.660	0.660	0.660	0.660	0.660	0
2025-02-18	0.660	0.660	0.660	0.660	0.660	8,000

← NewerPage 7 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.