Canada markets open in 4 hours 7 minutes

Stroud Resources Ltd. (SDR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
At close: 10:40AM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20230.09000.09000.09000.09000.0900-
Mar 22, 20230.09000.09000.09000.09000.09003,000
Mar 21, 20230.08000.09000.08000.09000.090068,500
Mar 20, 20230.09000.10000.09000.09000.090021,000
Mar 17, 20230.11000.11000.11000.11000.1100-
Mar 16, 20230.11000.11000.11000.11000.1100-
Mar 15, 20230.11000.11000.11000.11000.11004,000
Mar 14, 20230.11000.11000.11000.11000.1100-
Mar 13, 20230.11000.11000.11000.11000.11002,000
Mar 10, 20230.09000.09000.09000.09000.090041,000
Mar 09, 20230.10000.10000.10000.10000.1000-
Mar 08, 20230.10000.10000.10000.10000.1000-
Mar 07, 20230.10000.10000.10000.10000.1000-
Mar 06, 20230.10000.10000.10000.10000.1000-
Mar 03, 20230.10000.10000.10000.10000.1000-
Mar 02, 20230.10000.10000.10000.10000.10003,500
Mar 01, 20230.11000.11000.11000.11000.1100-
Feb 28, 20230.11000.11000.11000.11000.1100-
Feb 27, 20230.11000.11000.11000.11000.1100-
Feb 24, 20230.11000.11000.11000.11000.1100-
Feb 23, 20230.11000.11000.11000.11000.1100-
Feb 22, 20230.11000.11000.11000.11000.1100-
Feb 21, 20230.11000.11000.11000.11000.1100-
Feb 17, 20230.11000.11000.11000.11000.11001,000
Feb 16, 20230.11000.11000.11000.11000.11001,000
Feb 15, 20230.11000.11000.09000.11000.110086,300
Feb 14, 20230.10000.10000.10000.10000.1000-
Feb 13, 20230.10000.10000.10000.10000.1000-
Feb 10, 20230.10000.10000.10000.10000.10005,900
Feb 09, 20230.11000.11000.10000.10000.100011,000
Feb 08, 20230.11000.11000.11000.11000.1100-
Feb 07, 20230.12000.12000.11000.11000.11003,300
Feb 06, 20230.12000.12000.11000.11000.11001,900
Feb 03, 20230.12000.12000.12000.12000.12002,000
Feb 02, 20230.12000.12000.12000.12000.12002,000
Feb 01, 20230.12000.12000.12000.12000.12001,000
Jan 31, 20230.12000.12000.11000.11000.110024,900
Jan 30, 20230.13000.13000.12000.12000.120023,200
Jan 27, 20230.13000.13000.12000.12000.12004,600
Jan 26, 20230.12000.12000.12000.12000.12001,000
Jan 25, 20230.12000.12000.09000.09000.090034,100
Jan 24, 20230.13000.13000.13000.13000.1300-
Jan 23, 20230.13000.13000.13000.13000.13003,000
Jan 20, 20230.15000.15000.14000.14000.14008,500
Jan 19, 20230.16000.16000.13000.15000.150022,000
Jan 18, 20230.17000.17000.17000.17000.17001,000
Jan 17, 20230.18000.18000.14000.17000.17003,500
Jan 16, 20230.19000.19000.19000.19000.1900-
Jan 13, 20230.19000.19000.19000.19000.1900-
Jan 12, 20230.18000.19000.18000.19000.190011,200
Jan 11, 20230.19000.19000.19000.19000.190014,000
Jan 10, 20230.20000.20000.20000.20000.200017,000
Jan 09, 20230.20000.20000.20000.20000.200012,000
Jan 06, 20230.25000.25000.18000.20000.2000275,000
Jan 05, 20230.21000.21000.21000.21000.21002,000
Jan 04, 20230.17000.17000.17000.17000.1700-
Jan 03, 20230.19000.21000.14000.17000.170015,000
Dec 30, 20220.14000.14000.14000.14000.1400-
Dec 29, 20220.14000.14000.14000.14000.14001,000
Dec 28, 20220.13000.13000.13000.13000.13002,000
Dec 23, 20220.09000.13000.09000.13000.130038,400
Dec 22, 20220.14000.14000.09000.09000.09004,600
Dec 21, 20220.14000.14000.14000.14000.1400-
Dec 20, 20220.14000.14000.14000.14000.1400-
Dec 19, 20220.14000.14000.14000.14000.1400-
Dec 16, 20220.14000.14000.14000.14000.14006,000
Dec 15, 20220.14000.14000.14000.14000.14007,000
Dec 14, 20220.13000.13000.13000.13000.13005,000
Dec 13, 20220.14000.14000.14000.14000.140011,000
Dec 12, 20220.14000.14000.14000.14000.1400800
Dec 09, 20220.14000.14000.14000.14000.14001,000
Dec 08, 20220.15000.15000.14000.14000.14005,500
Dec 07, 20220.15000.15000.15000.15000.15003,000
Dec 06, 20220.19000.19000.15000.15000.150025,000
Dec 05, 20220.15000.15000.15000.15000.1500-
Dec 02, 20220.15000.15000.15000.15000.150012,600
Dec 01, 20220.15000.15000.15000.15000.15005,000
Nov 30, 20220.16000.16000.15000.15000.150017,000
Nov 29, 20220.16000.16000.16000.16000.16002,000
Nov 28, 20220.18000.18000.17000.17000.17009,000
Nov 25, 20220.18000.18000.18000.18000.18001,500
Nov 24, 20220.17000.17000.17000.17000.1700-
Nov 23, 20220.17000.17000.17000.17000.1700-
Nov 22, 20220.18000.18000.17000.17000.17004,000
Nov 21, 20220.20000.20000.20000.20000.2000-
Nov 18, 20220.20000.20000.20000.20000.2000-
Nov 17, 20220.20000.20000.20000.20000.2000-
Nov 16, 20220.18000.20000.18000.20000.20004,000
Nov 15, 20220.17000.17000.17000.17000.1700-
Nov 14, 20220.18000.18000.17000.17000.17009,200
Nov 11, 20220.19000.19000.19000.19000.1900-
Nov 10, 20220.19000.19000.19000.19000.1900-
Nov 09, 20220.19000.19000.19000.19000.1900300
Nov 08, 20220.19000.19000.19000.19000.19001,000
Nov 07, 20220.19000.19000.19000.19000.19001,000
Nov 04, 20220.15000.15000.15000.15000.1500-
Nov 03, 20220.15000.15000.15000.15000.1500-
Nov 02, 20220.19000.19000.15000.15000.150026,000
Nov 01, 20220.21000.21000.18000.18000.180014,000
Oct 31, 20220.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...