UK markets closed

Strategic Resources Inc. (SR.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.7100-0.0500 (-6.58%)
At close: 12:49PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.76000.76000.71000.71000.710013,600
02 May 20240.76000.76000.76000.76000.7600500
01 May 20240.76000.76000.76000.76000.7600500
30 Apr 20240.76000.76000.76000.76000.7600500
29 Apr 20240.76000.76000.75000.75000.75001,500
26 Apr 20240.76000.76000.76000.76000.76001,000
25 Apr 20240.76000.76000.76000.76000.76004,500
24 Apr 20240.76000.76000.76000.76000.7600500
23 Apr 20240.76000.76000.76000.76000.76002,900
22 Apr 20240.78000.78000.78000.78000.7800-
19 Apr 20240.80000.80000.78000.78000.78004,500
18 Apr 20240.81000.82000.81000.82000.82001,300
17 Apr 20240.79000.80000.79000.80000.80009,500
16 Apr 20240.79000.79000.77000.77000.77002,200
15 Apr 20240.80000.80000.80000.80000.8000-
12 Apr 20240.85000.87000.80000.80000.800016,700
11 Apr 20240.88000.88000.84000.86000.86009,500
10 Apr 20240.90000.90000.90000.90000.90001,000
09 Apr 20240.95000.95000.90000.90000.90005,500
08 Apr 20240.95000.97000.95000.97000.97001,000
05 Apr 20240.97000.97000.97000.97000.97001,500
04 Apr 20240.97000.97000.97000.97000.97001,000
03 Apr 20240.95000.95000.95000.95000.95001,500
02 Apr 20240.97000.97000.97000.97000.97001,400
01 Apr 20241.00001.00000.97000.99000.99004,300
28 Mar 20241.09001.09001.07001.07001.07001,300
27 Mar 20241.06001.17001.06001.13001.13007,500
26 Mar 20241.00001.03001.00001.03001.03002,400
25 Mar 20240.90000.97000.90000.97000.97007,600
22 Mar 20240.87000.87000.87000.87000.8700-
21 Mar 20240.83000.87000.83000.87000.87003,000
20 Mar 20240.83000.83000.83000.83000.8300500
19 Mar 20240.82000.83000.82000.82000.82002,000
18 Mar 20240.79000.79000.79000.79000.7900-
15 Mar 20240.79000.79000.79000.79000.7900-
14 Mar 20240.79000.79000.79000.79000.7900-
13 Mar 20240.79000.79000.79000.79000.7900-
12 Mar 20240.73000.79000.73000.79000.79009,500
11 Mar 20240.73000.73000.73000.73000.7300-
08 Mar 20240.73000.73000.73000.73000.7300-
07 Mar 20240.74000.74000.73000.73000.73006,000
06 Mar 20240.74000.74000.74000.74000.7400-
05 Mar 20240.71000.74000.71000.74000.74002,000
04 Mar 20240.72000.72000.72000.72000.7200-
01 Mar 20240.70000.72000.70000.72000.72003,000
29 Feb 20240.71000.71000.71000.71000.71001,200
28 Feb 20240.61000.70000.61000.70000.70008,000
27 Feb 20240.64000.64000.59000.59000.590043,500
26 Feb 20240.63000.63000.61000.61000.61004,000
23 Feb 20240.64000.64000.64000.64000.64001,300
22 Feb 20240.65000.65000.65000.65000.65005,100
21 Feb 20240.65000.65000.65000.65000.65001,600
20 Feb 20240.69000.69000.66000.66000.66004,500
16 Feb 20240.67000.67000.67000.67000.67009,000
15 Feb 20240.68000.68000.68000.68000.6800-
14 Feb 20240.70000.70000.68000.68000.68006,500
13 Feb 20240.70000.70000.70000.70000.7000-
12 Feb 20240.70000.70000.70000.70000.70002,000
09 Feb 20240.72000.72000.72000.72000.72002,600
08 Feb 20240.72000.72000.72000.72000.72006,000
07 Feb 20240.72000.73000.72000.72000.72007,000
06 Feb 20240.73000.73000.71000.72000.72003,900
05 Feb 20240.71000.71000.71000.71000.71002,000
02 Feb 20240.73000.73000.73000.73000.73001,500
01 Feb 20240.77000.77000.71000.71000.710010,800
31 Jan 20240.79000.79000.79000.79000.7900-
30 Jan 20240.79000.79000.79000.79000.7900-
29 Jan 20240.83000.83000.79000.79000.79007,100
26 Jan 20240.80000.80000.80000.80000.8000-
25 Jan 20240.80000.80000.80000.80000.80002,500
24 Jan 20240.81000.81000.81000.81000.81002,000
23 Jan 20240.82000.82000.82000.82000.82001,400
22 Jan 20240.81000.81000.81000.81000.81004,000
19 Jan 20240.88000.88000.88000.88000.88002,000
18 Jan 20240.88000.88000.88000.88000.8800-
17 Jan 20240.88000.88000.88000.88000.8800-
16 Jan 20240.88000.88000.88000.88000.88002,000
15 Jan 20240.90000.90000.90000.90000.90001,000
12 Jan 20240.86000.86000.86000.86000.8600-
11 Jan 20240.86000.86000.86000.86000.8600-
10 Jan 20240.86000.86000.86000.86000.8600-
09 Jan 20240.86000.86000.86000.86000.8600-
08 Jan 20240.90000.90000.84000.86000.86004,600
05 Jan 20240.93000.93000.93000.93000.93001,000
04 Jan 20240.97000.97000.89000.89000.89006,200
03 Jan 20241.00001.00001.00001.00001.0000-
02 Jan 20241.00001.00001.00001.00001.00001,000
29 Dec 20231.05001.05000.90001.00001.000026,400
28 Dec 20231.12001.12001.10001.10001.10002,000
27 Dec 20231.17001.17001.17001.17001.1700100
22 Dec 20231.18001.18001.15001.15001.15003,600
21 Dec 20231.16001.25001.16001.20001.200012,900
20 Dec 20231.10001.15001.10001.15001.15003,200
19 Dec 20231.10001.10001.10001.10001.1000-
18 Dec 20231.10001.10001.10001.10001.1000500
15 Dec 20230.97000.97000.97000.97000.9700100
14 Dec 20230.97000.97000.97000.97000.97001,000
13 Dec 20231.00001.00000.86000.90000.900011,000
12 Dec 20230.95000.95000.95000.95000.95001,600
11 Dec 20230.98000.98000.95000.95000.95002,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...