Canada markets open in 3 hours 34 minutes

Stroud Resources Ltd. (SDR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 02:02PM EDT
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20230.03000.03000.03000.03000.0300104,000
Sept 21, 20230.03000.03000.03000.03000.0300-
Sept 20, 20230.03000.03000.03000.03000.0300-
Sept 19, 20230.03000.03000.03000.03000.0300-
Sept 18, 20230.03000.03000.03000.03000.0300-
Sept 15, 20230.03000.03000.03000.03000.0300105,000
Sept 14, 20230.03000.03000.03000.03000.0300-
Sept 13, 20230.03000.03000.03000.03000.03002,500
Sept 12, 20230.03000.03000.03000.03000.030042,700
Sept 11, 20230.04000.04000.03000.04000.0400159,000
Sept 08, 20230.04000.04000.04000.04000.0400-
Sept 07, 20230.04000.04000.04000.04000.0400-
Sept 06, 20230.04000.04000.04000.04000.040028,600
Sept 05, 20230.04000.04000.04000.04000.04003,000
Sept 01, 20230.04000.04000.04000.04000.040014,400
Aug 31, 20230.04000.04000.04000.04000.04003,200
Aug 30, 20230.04000.04000.04000.04000.0400100
Aug 29, 20230.04000.04000.04000.04000.0400152,100
Aug 28, 20230.04000.04000.04000.04000.04004,100
Aug 25, 20230.04000.04000.04000.04000.04005,500
Aug 24, 20230.04000.04000.04000.04000.0400-
Aug 23, 20230.04000.04000.04000.04000.0400300
Aug 22, 20230.04000.04000.04000.04000.040019,000
Aug 21, 20230.04000.04000.04000.04000.0400-
Aug 18, 20230.04000.04000.04000.04000.0400-
Aug 17, 20230.04000.04000.04000.04000.0400-
Aug 16, 20230.04000.04000.04000.04000.04002,200
Aug 15, 20230.05000.05000.05000.05000.0500-
Aug 14, 20230.05000.05000.05000.05000.0500-
Aug 11, 20230.05000.05000.05000.05000.050028,000
Aug 10, 20230.04000.05000.04000.05000.0500266,000
Aug 09, 20230.04000.04000.04000.04000.0400-
Aug 08, 20230.04000.04000.04000.04000.04009,000
Aug 04, 20230.04000.04000.04000.04000.04008,000
Aug 03, 20230.04000.04000.04000.04000.040049,000
Aug 02, 20230.04000.04000.04000.04000.040010,000
Aug 01, 20230.04000.04000.04000.04000.040028,000
Jul 31, 20230.04000.04000.04000.04000.04005,400
Jul 28, 20230.04000.04000.04000.04000.0400100
Jul 27, 20230.04000.04000.04000.04000.040032,100
Jul 26, 20230.04000.04000.04000.04000.040035,400
Jul 25, 20230.04000.04000.04000.04000.0400-
Jul 24, 20230.04000.04000.04000.04000.0400-
Jul 21, 20230.04000.04000.04000.04000.0400411,000
Jul 20, 20230.04000.04000.04000.04000.040087,400
Jul 19, 20230.04000.04000.04000.04000.0400285,100
Jul 18, 20230.04000.04000.03000.04000.0400390,600
Jul 17, 20230.04000.04000.04000.04000.040028,000
Jul 14, 20230.04000.04000.04000.04000.040059,000
Jul 13, 20230.05000.05000.04000.04000.0400153,000
Jul 12, 20230.05000.05000.05000.05000.05001,500
Jul 11, 20230.05000.05000.05000.05000.0500100
Jul 10, 20230.05000.05000.05000.05000.0500-
Jul 07, 20230.05000.05000.05000.05000.05005,000
Jul 06, 20230.05000.05000.05000.05000.050035,800
Jul 05, 20230.06000.06000.04000.05000.0500338,100
Jul 04, 20230.07000.07000.07000.07000.0700800
Jun 30, 20230.07000.07000.07000.07000.0700-
Jun 29, 20230.07000.07000.07000.07000.0700-
Jun 28, 20230.07000.07000.07000.07000.0700-
Jun 27, 20230.07000.07000.07000.07000.0700100
Jun 26, 20230.07000.07000.06000.07000.070059,000
Jun 23, 20230.07000.07000.07000.07000.0700-
Jun 22, 20230.07000.07000.07000.07000.070010,000
Jun 21, 20230.07000.07000.07000.07000.0700-
Jun 20, 20230.07000.07000.07000.07000.070010,100
Jun 19, 20230.08000.08000.08000.08000.080022,000
Jun 16, 20230.08000.08000.08000.08000.080015,100
Jun 15, 20230.08000.08000.07000.07000.070050,000
Jun 14, 20230.08000.08000.05000.08000.080075,100
Jun 13, 20230.10000.10000.08000.08000.080046,500
Jun 12, 20230.06000.10000.06000.10000.100051,000
Jun 09, 20230.06000.06000.06000.06000.06001,000
Jun 08, 20230.05000.05000.05000.05000.0500-
Jun 07, 20230.05000.05000.05000.05000.05001,000
Jun 06, 20230.06000.06000.06000.06000.0600-
Jun 05, 20230.06000.06000.06000.06000.0600-
Jun 02, 20230.06000.06000.06000.06000.06008,500
Jun 01, 20230.06000.06000.06000.06000.0600-
May 31, 20230.05000.06000.05000.06000.060050,100
May 30, 20230.06000.06000.06000.06000.0600-
May 29, 20230.06000.06000.06000.06000.0600-
May 26, 20230.06000.06000.06000.06000.0600-
May 25, 20230.06000.06000.06000.06000.0600-
May 24, 20230.06000.06000.06000.06000.060015,000
May 23, 20230.06000.06000.06000.06000.0600-
May 19, 20230.06000.06000.06000.06000.0600-
May 18, 20230.06000.06000.06000.06000.0600-
May 17, 20230.06000.06000.05000.06000.060036,000
May 16, 20230.06000.06000.06000.06000.06005,000
May 15, 20230.06000.06000.06000.06000.060042,000
May 12, 20230.06000.06000.06000.06000.060092,100
May 11, 20230.07000.07000.06000.06000.060096,600
May 10, 20230.06000.06000.06000.06000.06006,000
May 09, 20230.05000.05000.05000.05000.0500-
May 08, 20230.06000.06000.05000.05000.050049,000
May 05, 20230.06000.06000.06000.06000.060027,000
May 04, 20230.06000.06000.06000.06000.060068,600
May 03, 20230.07000.07000.07000.07000.070012,000
May 02, 20230.08000.08000.07000.07000.07005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...