Strategic Resources(TSE:SR)
CA$0.13-0.02 (-13.33%)
TSE:SR
Strategic Resources historical prices
CA$0.13
At close:-0.02 (-13.33%)
Strategic Resources (SR) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 72,000 | 2.13 |
| Nov 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +15.38% | 14,000 | 0.41 |
| Nov 09, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | +7.69% | 63,389 | 1.93 |
| Nov 06, 2026 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -23.53% | 265,412 | 9.23 |
| Nov 05, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +3.03% | 3,000 | 0.10 |
| Nov 04, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +3.13% | 500 | 0.02 |
| Nov 03, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.00% | 12,510 | 0.43 |
| Nov 02, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 24,087 | 0.84 |
| Oct 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.00% | 3,173 | 0.11 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 70,000 | 2.56 |
| Oct 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00% | 10,150 | 0.36 |
| Oct 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 4,000 | 0.14 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 8,500 | 0.29 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 19,500 | 0.68 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.00% | 74,100 | 2.68 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 108,500 | 4.18 |
| Oct 20, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | +19.44% | 27,160 | 1.06 |
| Oct 19, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 6,500 | 0.26 |
| Oct 16, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | +2.78% | 28,500 | 1.14 |
| Oct 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 66,500 | 2.77 |
| Oct 14, 2026 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | -5.26% | 45,500 | 1.96 |
| Oct 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -13.64% | 4,000 | 0.17 |
| Oct 12, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | 0.00% | 92,716 | 4.26 |
| Oct 08, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +4.76% | 1,000 | 0.04 |
| Oct 07, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 19,590 | 0.88 |
| Oct 06, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | +5.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 27,500 | 1.26 |
| Oct 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.38% | 4,510 | 0.21 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 9,144 | 0.42 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 7,500 | 0.34 |
| Sep 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +6.38% | 3,006 | 0.14 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | +2.17% | 11,000 | 0.50 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 2,000 | 0.09 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +4.55% | 3,000 | 0.14 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.00% | 126,416 | 6.30 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 37,000 | 1.90 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,000 | 0.05 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 137,100 | 7.51 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.21% | 0 | 0.00 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 0 | 0.00 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +4.17% | 85,500 | 4.72 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 33,000 | 1.84 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 1,000 | 0.06 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 7,784 | 0.42 |
| Sep 09, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -7.14% | 19,100 | 1.05 |
| Sep 08, 2026 | 0.24 | 0.33 | 0.24 | 0.28 | 0.28 | +16.67% | 166,291 | 10.73 |
| Sep 07, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.11% | 32,035 | 2.13 |
| Sep 03, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +8.00% | 43,000 | 2.99 |
