Canada markets open in 6 hours 15 minutes

Stroud Resources Ltd. (SDR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 03:50PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 20240.05000.05000.05000.05000.0500-
Sept 10, 20240.06000.06000.05000.05000.050071,000
Sept 09, 20240.07000.07000.07000.07000.0700100
Sept 06, 20240.07000.07000.07000.07000.0700-
Sept 05, 20240.08000.08000.07000.07000.070033,400
Sept 04, 20240.10000.10000.10000.10000.1000-
Sept 03, 20240.10000.10000.10000.10000.1000-
Aug 30, 20240.10000.10000.10000.10000.10002,000
Aug 29, 20240.10000.10000.10000.10000.1000-
Aug 28, 20240.10000.10000.10000.10000.1000-
Aug 27, 20240.10000.10000.10000.10000.1000-
Aug 26, 20240.10000.10000.10000.10000.1000500
Aug 23, 20240.10000.10000.10000.10000.1000-
Aug 22, 20240.10000.10000.10000.10000.1000-
Aug 21, 20240.10000.10000.10000.10000.10002,000
Aug 20, 20240.07000.14000.07000.14000.140037,500
Aug 19, 20240.07000.07000.07000.07000.070036,500
Aug 16, 20240.06000.06000.06000.06000.060051,500
Aug 15, 20240.06000.06000.06000.06000.060016,000
Aug 14, 20240.06000.06000.06000.06000.0600-
Aug 13, 20240.06000.06000.06000.06000.060010,000
Aug 12, 20240.06000.06000.06000.06000.060010,000
Aug 09, 20240.06000.06000.06000.06000.06008,000
Aug 08, 20240.06000.06000.06000.06000.060018,000
Aug 07, 20240.08000.08000.08000.08000.080050,000
Aug 06, 20240.08000.08000.08000.08000.0800-
Aug 02, 20240.08000.08000.08000.08000.0800-
Aug 01, 20240.08000.08000.08000.08000.0800-
Jul 31, 20240.08000.08000.08000.08000.0800-
Jul 30, 20240.08000.08000.08000.08000.08005,000
Jul 29, 20240.09000.09000.09000.09000.0900-
Jul 26, 20240.09000.09000.09000.09000.09009,000
Jul 25, 20240.08000.08000.08000.08000.08001,000
Jul 24, 20240.09000.09000.09000.09000.090041,000
Jul 23, 20240.11000.11000.11000.11000.1100-
Jul 22, 20240.11000.11000.11000.11000.1100-
Jul 19, 20240.11000.11000.11000.11000.11009,000
Jul 18, 20240.08000.08000.08000.08000.0800-
Jul 17, 20240.08000.08000.08000.08000.0800-
Jul 16, 20240.08000.08000.08000.08000.0800-
Jul 15, 20240.08000.08000.08000.08000.0800-
Jul 12, 20240.08000.08000.08000.08000.08006,000
Jul 11, 20240.07000.07000.07000.07000.070011,600
Jul 10, 20240.07000.07000.07000.07000.070083,500
Jul 09, 20240.08000.08000.08000.08000.0800-
Jul 08, 20240.08000.08000.08000.08000.0800-
Jul 05, 20240.08000.08000.08000.08000.0800-
Jul 04, 20240.08000.08000.08000.08000.0800-
Jul 03, 20240.09000.09000.08000.08000.080016,300
Jul 02, 20240.11000.11000.11000.11000.1100-
Jun 28, 20240.11000.11000.11000.11000.1100-
Jun 27, 20240.11000.11000.11000.11000.1100-
Jun 26, 20240.11000.11000.11000.11000.1100-
Jun 25, 20240.11000.11000.11000.11000.1100-
Jun 24, 20240.11000.11000.11000.11000.1100-
Jun 21, 20240.11000.11000.11000.11000.11009,600
Jun 20, 20240.11000.11000.11000.11000.1100-
Jun 19, 20240.11000.11000.11000.11000.110010,500
Jun 18, 20240.12000.12000.12000.12000.1200-
Jun 17, 20240.11000.12000.11000.12000.120034,700
Jun 14, 20240.10000.11000.10000.11000.110032,500
Jun 13, 20240.10000.10000.10000.10000.100045,000
Jun 12, 20240.10000.10000.10000.10000.1000-
Jun 11, 20240.10000.10000.10000.10000.100085,000
Jun 10, 20240.10000.10000.10000.10000.100086,000
Jun 07, 20240.10000.10000.10000.10000.100015,500
Jun 06, 20240.10000.10000.10000.10000.100011,000
Jun 05, 20240.11000.11000.11000.11000.11007,500
Jun 04, 20240.11000.11000.10000.10000.10002,500
Jun 03, 20240.11000.11000.11000.11000.110010,000
May 31, 20240.12000.12000.12000.12000.12008,500
May 30, 20240.11000.11000.11000.11000.110021,600
May 29, 20240.12000.12000.11000.11000.1100128,200
May 28, 20240.12000.13000.12000.12000.120038,000
May 27, 20240.13000.13000.12000.12000.120031,500
May 24, 20240.14000.14000.12000.14000.140087,000
May 23, 20240.14000.14000.12000.14000.140042,600
May 22, 20240.13000.14000.12000.14000.1400200,900
May 21, 20240.09000.13000.09000.13000.1300156,100
May 17, 20240.07000.10000.07000.10000.100077,300
May 16, 20240.07000.07000.07000.07000.070018,000
May 15, 20240.07000.07000.07000.07000.0700-
May 14, 20240.08000.08000.07000.07000.070013,800
May 13, 20240.09000.09000.08000.09000.090021,100
May 10, 20240.10000.10000.10000.10000.10003,100
May 09, 20240.09000.09000.09000.09000.09001,000
May 08, 20240.10000.10000.10000.10000.1000-
May 07, 20240.10000.10000.10000.10000.100012,000
May 06, 20240.08000.09000.08000.09000.090025,000
May 03, 20240.07000.08000.07000.08000.080025,500
May 02, 20240.07000.07000.07000.07000.0700126,000
May 01, 20240.08000.08000.08000.08000.0800-
Apr 30, 20240.08000.08000.08000.08000.0800-
Apr 29, 20240.08000.08000.07000.08000.0800170,700
Apr 26, 20240.09000.09000.09000.09000.090018,000
Apr 25, 20240.08000.09000.08000.09000.09006,000
Apr 24, 20240.08000.08000.08000.08000.0800-
Apr 23, 20240.08000.08000.08000.08000.0800-
Apr 22, 20240.08000.08000.08000.08000.08002,900
Apr 19, 20240.10000.10000.10000.10000.10007,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...