Strategic Resources Inc. (SR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7600

0.0000

(0.00%)

At close: 01:29PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	4,500
Apr 24, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
Apr 23, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	2,900
Apr 22, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 19, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	4,500
Apr 18, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	1,300
Apr 17, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	9,500
Apr 16, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	2,200
Apr 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 12, 2024	0.8500	0.8700	0.8000	0.8000	0.8000	16,700
Apr 11, 2024	0.8800	0.8800	0.8400	0.8600	0.8600	9,500
Apr 10, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Apr 09, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	5,500
Apr 08, 2024	0.9500	0.9700	0.9500	0.9700	0.9700	1,000
Apr 05, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,500
Apr 04, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
Apr 03, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,500
Apr 02, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,400
Apr 01, 2024	1.0000	1.0000	0.9700	0.9900	0.9900	4,300
Mar 28, 2024	1.0900	1.0900	1.0700	1.0700	1.0700	1,300
Mar 27, 2024	1.0600	1.1700	1.0600	1.1300	1.1300	7,500
Mar 26, 2024	1.0000	1.0300	1.0000	1.0300	1.0300	2,400
Mar 25, 2024	0.9000	0.9700	0.9000	0.9700	0.9700	7,600
Mar 22, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 21, 2024	0.8300	0.8700	0.8300	0.8700	0.8700	3,000
Mar 20, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	500
Mar 19, 2024	0.8200	0.8300	0.8200	0.8200	0.8200	2,000
Mar 18, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 15, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 14, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 13, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 12, 2024	0.7300	0.7900	0.7300	0.7900	0.7900	9,500
Mar 11, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 08, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 07, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	6,000
Mar 06, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Mar 05, 2024	0.7100	0.7400	0.7100	0.7400	0.7400	2,000
Mar 04, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 01, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	3,000
Feb 29, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,200
Feb 28, 2024	0.6100	0.7000	0.6100	0.7000	0.7000	8,000
Feb 27, 2024	0.6400	0.6400	0.5900	0.5900	0.5900	43,500
Feb 26, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	4,000
Feb 23, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,300
Feb 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,100
Feb 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,600
Feb 20, 2024	0.6900	0.6900	0.6600	0.6600	0.6600	4,500
Feb 16, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	9,000
Feb 15, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Feb 14, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	6,500
Feb 13, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Feb 09, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	2,600
Feb 08, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	6,000
Feb 07, 2024	0.7200	0.7300	0.7200	0.7200	0.7200	7,000
Feb 06, 2024	0.7300	0.7300	0.7100	0.7200	0.7200	3,900
Feb 05, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,000
Feb 02, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,500
Feb 01, 2024	0.7700	0.7700	0.7100	0.7100	0.7100	10,800
Jan 31, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 30, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 29, 2024	0.8300	0.8300	0.7900	0.7900	0.7900	7,100
Jan 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,500
Jan 24, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	2,000
Jan 23, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,400
Jan 22, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	4,000
Jan 19, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,000
Jan 18, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 17, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 16, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,000
Jan 15, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Jan 12, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 11, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 10, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 09, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 08, 2024	0.9000	0.9000	0.8400	0.8600	0.8600	4,600
Jan 05, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	1,000
Jan 04, 2024	0.9700	0.9700	0.8900	0.8900	0.8900	6,200
Jan 03, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 02, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,000
Dec 29, 2023	1.0500	1.0500	0.9000	1.0000	1.0000	26,400
Dec 28, 2023	1.1200	1.1200	1.1000	1.1000	1.1000	2,000
Dec 27, 2023	1.1700	1.1700	1.1700	1.1700	1.1700	100
Dec 22, 2023	1.1800	1.1800	1.1500	1.1500	1.1500	3,600
Dec 21, 2023	1.1600	1.2500	1.1600	1.2000	1.2000	12,900
Dec 20, 2023	1.1000	1.1500	1.1000	1.1500	1.1500	3,200
Dec 19, 2023	1.1000	1.1000	1.1000	1.1000	1.1000	-
Dec 18, 2023	1.1000	1.1000	1.1000	1.1000	1.1000	500
Dec 15, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	100
Dec 14, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
Dec 13, 2023	1.0000	1.0000	0.8600	0.9000	0.9000	11,000
Dec 12, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	1,600
Dec 11, 2023	0.9800	0.9800	0.9500	0.9500	0.9500	2,600
Dec 08, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	1,000
Dec 07, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	3,200
Dec 06, 2023	1.0700	1.0700	1.0000	1.0000	1.0000	5,300
Dec 05, 2023	1.1000	1.1000	1.1000	1.1000	1.1000	-
Dec 04, 2023	1.1000	1.1000	1.1000	1.1000	1.1000	700
Dec 01, 2023	1.1100	1.1100	1.1100	1.1100	1.1100	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0001(-0.02%)

CRUDE OIL83.92+0.35(+0.42%)

Bitcoin CAD87,862.77+1,179.77(+1.36%)

Strategic Resources Inc. (SR.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0001(-0.02%)

CRUDE OIL
83.92
+0.35(+0.42%)

Bitcoin CAD
87,862.77
+1,179.77(+1.36%)