Strategic Resources Inc. (TSXV:SR)
Canada
· Delayed Price · Currency is CAD 0.330
+0.010 (3.13%)
Mar 9, 2026, 9:40 AM EST
Strategic Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.55% | 5,500 |
| Mar 4, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | 500 |
| Mar 3, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -6.06% | 1,500 |
| Mar 2, 2026 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -1.49% | 6,508 |
| Feb 27, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 1.52% | 2,992 |
| Feb 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 500 |
| Feb 25, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 3.23% | 17,500 |
| Feb 23, 2026 | 0.32 | 0.32 | 0.27 | 0.31 | 0.31 | -6.06% | 12,308 |
| Feb 20, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 21,500 |
| Feb 19, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 1,500 |
| Feb 18, 2026 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | -3.03% | 16,000 |
| Feb 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 1,000 |
| Feb 13, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 16,000 |
| Feb 12, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 16,500 |
| Feb 11, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.28% | 4,000 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 2,500 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 7,834 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 4,000 |
| Feb 5, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 37,750 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 22,252 |
| Feb 3, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 37,200 |
| Jan 30, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -7.35% | 74,227 |
| Jan 29, 2026 | 0.37 | 0.37 | 0.32 | 0.34 | 0.34 | -8.11% | 32,382 |
| Jan 28, 2026 | 0.35 | 0.39 | 0.35 | 0.37 | 0.37 | 4.23% | 74,528 |
| Jan 27, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 6,182 |
| Jan 26, 2026 | 0.36 | 0.38 | 0.34 | 0.36 | 0.36 | -1.39% | 67,950 |
| Jan 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 21,877 |
| Jan 22, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -10.13% | 29,650 |
| Jan 21, 2026 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 3.95% | 5,000 |
| Jan 20, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 9,513 |
| Jan 19, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 9,948 |
| Jan 16, 2026 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | 2.70% | 13,500 |
| Jan 15, 2026 | 0.33 | 0.38 | 0.33 | 0.37 | 0.37 | 12.12% | 78,900 |
| Jan 14, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 24,500 |
| Jan 13, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 11,794 |
| Jan 12, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 6.45% | 33,000 |
| Jan 9, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.08% | 9,600 |
| Jan 8, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 8,790 |
| Jan 7, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 9,060 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 500 |
| Jan 5, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 43,823 |
| Jan 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 1,255 |
| Dec 31, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 12,511 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 22,462 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 11,000 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | 3.70% | 49,244 |
| Dec 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 17,500 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -3.57% | 17,100 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 6,000 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 23,200 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 2,000 |
| Dec 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 8,567 |
| Dec 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 6,000 |
| Dec 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 1,000 |
| Dec 10, 2025 | 0.30 | 0.31 | 0.27 | 0.31 | 0.31 | 1.67% | 29,000 |
| Dec 9, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 42,533 |
| Dec 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 34,000 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 12,462 |
| Dec 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 11,000 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 103,479 |
| Dec 2, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 14.81% | 69,500 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 39,020 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 19,100 |
| Nov 27, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.20% | 40,000 |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 1,000 |
| Nov 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 500 |
| Nov 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3,000 |
| Nov 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.90% | 1,000 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -4.92% | 25,000 |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 1,000 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 8,500 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 62,000 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 3,700 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 3,000 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 4,000 |
| Nov 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 10.71% | 6,301 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 17,400 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 73,000 |
| Oct 31, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 22,000 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,000 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 600 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 1,000 |
| Oct 24, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.71% | 81,600 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 49,900 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 7,285 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 20,000 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.35% | 1,500 |
| Oct 16, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.78% | 2,500 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 62,590 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 11,135 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,500 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.69% | 13,644 |
| Oct 8, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 4,500 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 1,000 |
| Oct 6, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -10.14% | 31,400 |
| Oct 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 8,000 |
| Oct 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 30,500 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -5.41% | 9,000 |
| Sep 29, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 12,350 |