Strike Resources Limited (SRK.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD

Add to watchlist

0.0370

+0.0020

(+5.71%)

As of 12:17PM AEST. Market open.

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	66,720
Jun 03, 2024	-	-	-	-	-	-
May 31, 2024	-	-	-	-	-	-
May 30, 2024	-	-	-	-	-	-
May 29, 2024	0.0390	0.0400	0.0350	0.0350	0.0350	344,462
May 28, 2024	0.0420	0.0430	0.0400	0.0400	0.0400	166,667
May 27, 2024	0.0420	0.0430	0.0400	0.0400	0.0400	237,653
May 24, 2024	0.0430	0.0440	0.0430	0.0440	0.0440	84,685
May 23, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	8,928
May 22, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	22,080
May 21, 2024	0.0460	0.0480	0.0460	0.0460	0.0460	55,329
May 20, 2024	-	-	-	-	-	-
May 17, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	56,799
May 16, 2024	-	-	-	-	-	-
May 15, 2024	-	-	-	-	-	-
May 14, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	15,000
May 13, 2024	0.0490	0.0490	0.0460	0.0460	0.0460	108,075
May 10, 2024	0.0480	0.0480	0.0450	0.0450	0.0450	81,143
May 09, 2024	0.0470	0.0480	0.0470	0.0480	0.0480	106,173
May 08, 2024	0.0480	0.0480	0.0470	0.0470	0.0470	37,481
May 07, 2024	0.0500	0.0500	0.0480	0.0490	0.0490	61,399
May 06, 2024	0.0500	0.0510	0.0500	0.0510	0.0510	61,320
May 03, 2024	0.0520	0.0520	0.0500	0.0510	0.0510	204,508
May 02, 2024	0.0660	0.0680	0.0530	0.0530	0.0530	150,712
May 01, 2024	0.0570	0.0730	0.0570	0.0710	0.0710	757,491
Apr 30, 2024	-	-	-	-	-	-
Apr 29, 2024	-	-	-	-	-	-
Apr 26, 2024	-	-	-	-	-	-
Apr 24, 2024	0.0470	0.0480	0.0450	0.0450	0.0450	213,374
Apr 23, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	69,884
Apr 22, 2024	-	-	-	-	-	-
Apr 19, 2024	-	-	-	-	-	-
Apr 18, 2024	0.0450	0.0480	0.0450	0.0480	0.0480	74,568
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	0.0440	0.0450	0.0440	0.0450	0.0450	61,087
Apr 15, 2024	-	-	-	-	-	-
Apr 12, 2024	0.0440	0.0470	0.0440	0.0440	0.0440	153,020
Apr 11, 2024	0.0470	0.0470	0.0450	0.0450	0.0450	94,193
Apr 10, 2024	0.0510	0.0510	0.0470	0.0470	0.0470	99,987
Apr 09, 2024	0.0470	0.0500	0.0470	0.0500	0.0500	14,229
Apr 08, 2024	0.0490	0.0500	0.0480	0.0500	0.0500	78,262
Apr 05, 2024	0.0410	0.0500	0.0410	0.0500	0.0500	30,840
Apr 04, 2024	-	-	-	-	-	-
Apr 03, 2024	-	-	-	-	-	-
Apr 02, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	3,583
Mar 28, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	105,297
Mar 27, 2024	-	-	-	-	-	-
Mar 26, 2024	-	-	-	-	-	-
Mar 25, 2024	-	-	-	-	-	-
Mar 22, 2024	0.0500	0.0500	0.0480	0.0480	0.0480	13,323
Mar 21, 2024	0.0500	0.0500	0.0490	0.0490	0.0490	29,584
Mar 20, 2024	-	-	-	-	-	-
Mar 19, 2024	0.0500	0.0530	0.0500	0.0530	0.0530	119,138
Mar 18, 2024	0.0460	0.0460	0.0450	0.0460	0.0460	48,688
Mar 15, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	77,583
Mar 14, 2024	0.0470	0.0480	0.0450	0.0480	0.0480	121,632
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,561
Mar 12, 2024	0.0490	0.0500	0.0480	0.0500	0.0500	57,180
Mar 11, 2024	-	-	-	-	-	-
Mar 08, 2024	0.0470	0.0480	0.0470	0.0480	0.0480	43,954
Mar 07, 2024	0.0450	0.0490	0.0450	0.0490	0.0490	289,886
Mar 06, 2024	-	-	-	-	-	-
Mar 05, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	3,690
Mar 04, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	10,214
Mar 01, 2024	-	-	-	-	-	-
Feb 29, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	16,693
Feb 28, 2024	-	-	-	-	-	-
Feb 27, 2024	0.0460	0.0490	0.0450	0.0470	0.0470	42,827
Feb 26, 2024	-	-	-	-	-	-
Feb 23, 2024	-	-	-	-	-	-
Feb 22, 2024	-	-	-	-	-	-
Feb 21, 2024	-	-	-	-	-	-
Feb 20, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	582
Feb 19, 2024	0.0340	0.0350	0.0330	0.0350	0.0350	45,600
Feb 16, 2024	0.0360	0.0370	0.0360	0.0360	0.0360	123,177
Feb 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	592
Feb 14, 2024	-	-	-	-	-	-
Feb 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	6,600
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	149,078
Feb 09, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	18,000
Feb 08, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	90,083
Feb 07, 2024	0.0360	0.0370	0.0350	0.0350	0.0350	102,198
Feb 06, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	5,000
Feb 05, 2024	-	-	-	-	-	-
Feb 02, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	10,000
Feb 01, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	147,797
Jan 31, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	156,032
Jan 30, 2024	-	-	-	-	-	-
Jan 29, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	70,687
Jan 25, 2024	0.0370	0.0380	0.0370	0.0380	0.0380	17,524
Jan 24, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	102,071
Jan 23, 2024	0.0410	0.0410	0.0350	0.0380	0.0380	108,074
Jan 22, 2024	-	-	-	-	-	-
Jan 19, 2024	0.0460	0.0460	0.0450	0.0460	0.0460	46,198
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	42,016
Jan 16, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	4,560
Jan 15, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	16,800
Jan 12, 2024	0.0490	0.0490	0.0470	0.0490	0.0490	62,028
Jan 11, 2024	0.0480	0.0490	0.0470	0.0490	0.0490	70,190
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.41(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.27(-0.30%)

CAD/USD0.7333-0.0006(-0.09%)

CRUDE OIL73.61-0.61(-0.82%)

Bitcoin CAD94,327.59+1,050.11(+1.13%)

Strike Resources Limited (SRK.XA)

S&P/TSX
22,116.69
-152.41(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.27(-0.30%)

CAD/USD
0.7333
-0.0006(-0.09%)

CRUDE OIL
73.61
-0.61(-0.82%)

Bitcoin CAD
94,327.59
+1,050.11(+1.13%)