SKRR Exploration Inc. (TSXV:SKRR)
Canada
· Delayed Price · Currency is CAD 0.250
-0.015 (-5.66%)
At close: Jul 31, 2025
SKRR Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 25,500 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 10,005 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 15,500 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 3,202 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 17,602 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 25,500 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 35,076 |
| Jul 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -5.36% | 3,500 |
| Jul 21, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 23,500 |
| Jul 18, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 44,000 |
| Jul 17, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 50,000 |
| Jul 15, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 15.56% | 44,500 |
| Jul 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -6.25% | 129,000 |
| Jul 11, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 18,500 |
| Jul 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 45,925 |
| Jul 9, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.90% | 110,370 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 97,270 |
| Jul 7, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -6.25% | 54,000 |
| Jul 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 25,000 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 6,397 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.85% | 14,500 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 11,537 |
| Jun 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 18,000 |
| Jun 26, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 41,550 |
| Jun 25, 2025 | 0.24 | 0.30 | 0.23 | 0.27 | 0.27 | 12.50% | 206,000 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -11.11% | 114,970 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 90,600 |
| Jun 20, 2025 | 0.26 | 0.30 | 0.21 | 0.30 | 0.30 | -1.67% | 424,702 |
| Jun 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,000 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,100 |
| Jun 17, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 6,546 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,500 |
| Jun 13, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 6,237 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 500 |
| Jun 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | 2,000 |
| Jun 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 600 |
| Jun 9, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 9,057 |
| Jun 5, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.78% | 23,500 |
| Jun 3, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 1.72% | 9,500 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 500 |
| May 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 5,000 |
| May 29, 2025 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 7.41% | 36,413 |
| May 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 4,650 |
| May 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 11,400 |
| May 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,719 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 650 |
| Apr 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 11,598 |
| Apr 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 19,250 |
| Apr 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 1,000 |
| Apr 23, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | 1.85% | 8,503 |
| Apr 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,000 |
| Apr 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 3,000 |
| Apr 16, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 9,000 |
| Apr 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,550 |
| Apr 10, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 1,100 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,050 |
| Apr 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 3,900 |
| Apr 3, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 41,200 |
| Apr 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Apr 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 38,150 |
| Mar 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Mar 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 8,500 |
| Mar 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 5,000 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 5,000 |
| Mar 24, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 3.45% | 73,503 |
| Mar 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 14,500 |
| Mar 20, 2025 | 0.26 | 0.29 | 0.23 | 0.29 | 0.29 | 9.62% | 37,200 |
| Mar 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 750 |
| Mar 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 14,200 |
| Mar 17, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -6.67% | 41,819 |
| Mar 13, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 55,000 |
| Mar 11, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 12.28% | 42,700 |
| Mar 10, 2025 | 0.36 | 0.36 | 0.29 | 0.29 | 0.29 | 5.56% | 11,000 |
| Mar 7, 2025 | 0.32 | 0.36 | 0.27 | 0.27 | 0.27 | -15.62% | 45,750 |
| Mar 5, 2025 | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | 28.00% | 15,000 |
| Mar 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -9.09% | 25,000 |
| Feb 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.78% | 3,500 |
| Feb 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.27% | 4,000 |
| Feb 25, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.33% | 11,500 |
| Feb 24, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 15,000 |
| Feb 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 968 |
| Feb 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.87% | 15,500 |
| Feb 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 3,139 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 14,074 |
| Feb 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,528 |
| Feb 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 9,600 |
| Feb 12, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 9,800 |
| Feb 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -16.67% | 32,504 |
| Feb 10, 2025 | 0.27 | 0.30 | 0.25 | 0.30 | 0.30 | 27.66% | 39,400 |
| Feb 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.96% | 1,000 |