TSXV - Delayed Quote CAD

Strategic Resources Inc. (SR.V)

Compare
0.6100 +0.0300 (+5.17%)
At close: November 1 at 3:18 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 0.5900 0.6100 0.5900 0.6100 0.6100 9,000
Oct 31, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 2,000
Oct 30, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 29, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 2,000
Oct 28, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 3,000
Oct 25, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 2,100
Oct 24, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 5,500
Oct 23, 2024 0.5700 0.6200 0.5700 0.5900 0.5900 14,400
Oct 22, 2024 0.6000 0.6000 0.5700 0.5700 0.5700 10,100
Oct 21, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Oct 18, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 2,000
Oct 17, 2024 0.6300 0.6300 0.6000 0.6000 0.6000 4,500
Oct 16, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Oct 15, 2024 0.6500 0.6500 0.6100 0.6200 0.6200 55,500
Oct 11, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Oct 10, 2024 0.6600 0.6600 0.6200 0.6400 0.6400 5,000
Oct 9, 2024 0.6700 0.6700 0.6500 0.6500 0.6500 9,000
Oct 8, 2024 0.6900 0.6900 0.6700 0.6700 0.6700 2,000
Oct 7, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 1,100
Oct 4, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 4,000
Oct 3, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Oct 2, 2024 0.7000 0.7000 0.6800 0.7000 0.7000 3,500
Oct 1, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
Sep 30, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 3,000
Sep 27, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 14,000
Sep 26, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 4,000
Sep 25, 2024 0.6500 0.6700 0.6300 0.6700 0.6700 11,600
Sep 24, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 2,000
Sep 23, 2024 0.6300 0.6500 0.6300 0.6400 0.6400 5,700
Sep 20, 2024 0.6600 0.6600 0.6400 0.6500 0.6500 8,500
Sep 19, 2024 0.6500 0.6700 0.6500 0.6700 0.6700 8,500
Sep 18, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Sep 17, 2024 0.6500 0.6600 0.6500 0.6600 0.6600 4,500
Sep 16, 2024 0.6500 0.6600 0.6500 0.6500 0.6500 4,900
Sep 13, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 13,000
Sep 12, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,000
Sep 11, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,000
Sep 10, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,000
Sep 9, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 2,500
Sep 6, 2024 0.5700 0.6400 0.5700 0.6100 0.6100 17,500
Sep 5, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Sep 4, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Sep 3, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Aug 30, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 1,500
Aug 29, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 3,500
Aug 28, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 4,000
Aug 27, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 26, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,200
Aug 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,500
Aug 21, 2024 0.5300 0.5500 0.5300 0.5500 0.5500 15,200
Aug 20, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 19, 2024 0.5000 0.5300 0.5000 0.5300 0.5300 8,500
Aug 16, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 9,000
Aug 15, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 1,000
Aug 14, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 2,000
Aug 13, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 4,000
Aug 12, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 1,000
Aug 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 3,000
Aug 8, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 2,500
Aug 7, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 5,000
Aug 6, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 4,500
Aug 2, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 500
Aug 1, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 4,000
Jul 31, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jul 30, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 2,000
Jul 29, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 1,000
Jul 26, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 500
Jul 25, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 500
Jul 24, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 500
Jul 23, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 5,700
Jul 22, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,000
Jul 19, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 2,000
Jul 18, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 3,500
Jul 17, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 16, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 15, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 12, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 11, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 2,000
Jul 10, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 500
Jul 9, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 500
Jul 8, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 5, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jul 4, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 1,000
Jul 3, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 1,000
Jul 2, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 1,000
Jun 28, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 27, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 26, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 25, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 24, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 21, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 20, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 19, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 18, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 17, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 14, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 13, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 1,700
Jun 12, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 11, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 10, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 7, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 6, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 5, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 1,100
Jun 4, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 3, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
May 31, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
May 30, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
May 29, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
May 28, 2024 0.7000 0.7000 0.6900 0.7000 0.7000 3,000
May 27, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 5,000
May 24, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,500
May 23, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
May 22, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,000
May 21, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,800
May 17, 2024 0.6600 0.7000 0.6600 0.7000 0.7000 7,000
May 16, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 2,000
May 15, 2024 0.6500 0.6500 0.6100 0.6400 0.6400 36,000
May 14, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
May 13, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
May 10, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 8,000
May 9, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
May 8, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 1,000
May 7, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 400
May 6, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,000
May 3, 2024 0.7600 0.7600 0.7100 0.7100 0.7100 13,600
May 2, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 500
May 1, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 500
Apr 30, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 500
Apr 29, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 1,500
Apr 26, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,000
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 9, 2024 0.9500 0.9500 0.9000 0.9000 0.9000 5,500
Apr 8, 2024 0.9500 0.9700 0.9500 0.9700 0.9700 1,000
Apr 5, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 1,500
Apr 4, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 1,000
Apr 3, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 1,500
Apr 2, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 1,400
Apr 1, 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 8, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Mar 7, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 6,000
Mar 6, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Mar 5, 2024 0.7100 0.7400 0.7100 0.7400 0.7400 2,000
Mar 4, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Mar 1, 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 9, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 2,600
Feb 8, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 6,000
Feb 7, 2024 0.7200 0.7300 0.7200 0.7200 0.7200 7,000
Feb 6, 2024 0.7300 0.7300 0.7100 0.7200 0.7200 3,900
Feb 5, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 2,000
Feb 2, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 1,500
Feb 1, 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 9, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jan 8, 2024 0.9000 0.9000 0.8400 0.8600 0.8600 4,600
Jan 5, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 1,000
Jan 4, 2024 0.9700 0.9700 0.8900 0.8900 0.8900 6,200
Jan 3, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jan 2, 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 8, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,000
Dec 7, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 3,200
Dec 6, 2023 1.0700 1.0700 1.0000 1.0000 1.0000 5,300
Dec 5, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Dec 4, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 700
Dec 1, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 1,200
Nov 30, 2023 1.1000 1.1000 1.0600 1.0600 1.0600 1,200
Nov 29, 2023 1.1600 1.1600 1.1000 1.1500 1.1500 3,700
Nov 28, 2023 1.1700 1.1700 1.1700 1.1700 1.1700 1,000
Nov 27, 2023 1.1700 1.1700 1.1700 1.1700 1.1700 200
Nov 24, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 -
Nov 23, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 -
Nov 22, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 100
Nov 21, 2023 1.1700 1.1700 1.1700 1.1700 1.1700 200
Nov 20, 2023 1.1500 1.1500 1.1000 1.1300 1.1300 2,800
Nov 17, 2023 1.1500 1.2000 1.1500 1.2000 1.2000 1,000
Nov 16, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Nov 15, 2023 1.0000 1.1000 1.0000 1.1000 1.1000 10,500
Nov 14, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 13, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 200
Nov 10, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 9, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 8, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 7, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 1,000
Nov 6, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 -
Nov 3, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 300
Nov 2, 2023 1.2000 1.2000 1.1500 1.1800 1.1800 5,300
Nov 1, 2023 1.4000 1.4000 1.1000 1.1900 1.1900 7,000

Related Tickers