Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Stria Lithium Inc. (SRA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1500-0.0100 (-6.25%)
At close: 11:31AM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.15000.15000.15000.15000.150040,300
Aug 05, 20220.16000.16000.16000.16000.1600-
Aug 04, 20220.16000.16000.16000.16000.1600-
Aug 03, 20220.16000.16000.16000.16000.160011,000
Aug 02, 20220.17500.18000.15000.15000.150056,800
Jul 29, 20220.15500.17000.15000.16000.160080,600
Jul 28, 20220.13500.13500.13500.13500.1350-
Jul 27, 20220.13500.13500.13500.13500.1350-
Jul 26, 20220.14000.14000.13500.13500.135027,600
Jul 25, 20220.14500.14500.14500.14500.14501,000
Jul 22, 20220.16000.16000.16000.16000.1600900
Jul 21, 20220.16000.16000.16000.16000.1600-
Jul 20, 20220.16000.16000.16000.16000.1600900
Jul 19, 20220.16000.16000.16000.16000.16006,500
Jul 18, 20220.14000.16000.14000.16000.160015,000
Jul 15, 20220.17000.17000.17000.17000.1700-
Jul 14, 20220.17000.17000.17000.17000.1700-
Jul 13, 20220.17000.17000.17000.17000.1700-
Jul 12, 20220.17000.17000.17000.17000.170050,500
Jul 11, 20220.16500.17500.16500.17500.17505,700
Jul 08, 20220.13000.13000.13000.13000.1300-
Jul 07, 20220.13000.13000.13000.13000.1300-
Jul 06, 20220.13000.13000.13000.13000.13005,500
Jul 05, 20220.18000.18000.18000.18000.1800-
Jul 04, 20220.18000.18000.18000.18000.1800-
Jun 30, 20220.18000.18000.18000.18000.1800500
Jun 29, 20220.18000.18000.18000.18000.18002,200
Jun 28, 20220.18500.18500.18500.18500.1850-
Jun 27, 20220.18500.18500.18500.18500.1850-
Jun 24, 20220.18500.18500.18500.18500.1850-
Jun 23, 20220.16500.18500.16500.18500.18505,100
Jun 22, 20220.13000.13000.13000.13000.13001,600
Jun 21, 20220.11500.13000.11500.13000.130022,800
Jun 20, 20220.13000.13000.13000.13000.13003,500
Jun 17, 20220.12000.12000.12000.12000.12001,300
Jun 16, 20220.12000.12500.12000.12000.12006,800
Jun 15, 20220.15000.15000.15000.15000.150054,200
Jun 14, 20220.16000.16000.16000.16000.1600300
Jun 13, 20220.15000.16000.15000.16000.160026,700
Jun 10, 20220.19000.19000.19000.19000.19004,100
Jun 09, 20220.17500.17500.15000.15000.150015,600
Jun 08, 20220.19000.19000.19000.19000.1900300
Jun 07, 20220.21000.21000.19000.19000.19003,000
Jun 06, 20220.18000.19000.18000.18500.18503,100
Jun 03, 20220.22000.22000.22000.22000.2200-
Jun 02, 20220.22000.22000.22000.22000.2200-
Jun 01, 20220.20000.22000.20000.22000.220010,800
May 31, 20220.22500.22500.20500.20500.205017,100
May 30, 20220.20500.21500.20500.21500.215015,400
May 27, 20220.20500.20500.20500.20500.2050-
May 26, 20220.21500.21500.20500.20500.20509,200
May 25, 20220.22000.22500.22000.22000.220031,600
May 24, 20220.26500.26500.22000.22000.220019,800
May 20, 20220.27000.27000.27000.27000.2700800
May 19, 20220.25000.30000.25000.27000.270043,800
May 18, 20220.17500.25000.17500.25000.250016,600
May 17, 20220.21000.21000.21000.21000.21008,600
May 16, 20220.20000.20000.19500.19500.195014,000
May 16, 20221:10 Stock Split
May 13, 20220.20000.25000.15000.20000.2000112,880
May 12, 20220.25000.25000.25000.25000.250040,160
May 11, 20220.25000.25000.25000.25000.2500520
May 10, 20220.25000.25000.25000.25000.25006,210
May 09, 20220.25000.25000.25000.25000.25001,550
May 06, 20220.30000.30000.30000.30000.3000-
May 05, 20220.30000.30000.30000.30000.3000220
May 04, 20220.30000.30000.30000.30000.300031,900
May 03, 20220.25000.25000.25000.25000.25007,020
May 02, 20220.30000.30000.30000.30000.300030
Apr 29, 20220.30000.30000.30000.30000.3000500
Apr 28, 20220.30000.30000.30000.30000.300013,150
Apr 27, 20220.25000.30000.25000.30000.30002,300
Apr 26, 20220.30000.30000.30000.30000.30001,660
Apr 25, 20220.30000.30000.25000.30000.300021,060
Apr 22, 20220.30000.30000.30000.30000.30004,620
Apr 21, 20220.30000.30000.25000.25000.25001,630
Apr 20, 20220.30000.30000.30000.30000.300055,580
Apr 19, 20220.30000.30000.30000.30000.30001,070
Apr 18, 20220.25000.30000.25000.30000.30001,090
Apr 14, 20220.30000.30000.30000.30000.30001,000
Apr 13, 20220.30000.30000.30000.30000.30001,820
Apr 12, 20220.30000.30000.30000.30000.3000150
Apr 11, 20220.30000.30000.30000.30000.3000580
Apr 08, 20220.30000.30000.25000.30000.300014,510
Apr 07, 20220.25000.30000.25000.30000.30005,260
Apr 06, 20220.35000.35000.25000.30000.300060,470
Apr 05, 20220.30000.35000.30000.35000.3500243,110
Apr 04, 20220.25000.25000.25000.25000.25006,310
Apr 01, 20220.25000.30000.25000.25000.25005,510
Mar 31, 20220.30000.30000.25000.25000.25002,980
Mar 30, 20220.25000.25000.20000.25000.250047,900
Mar 29, 20220.25000.25000.20000.20000.200090,020
Mar 28, 20220.25000.30000.20000.25000.2500184,270
Mar 25, 20220.30000.30000.25000.30000.300022,090
Mar 24, 20220.30000.30000.25000.30000.3000143,340
Mar 23, 20220.35000.35000.35000.35000.35001,280
Mar 22, 20220.35000.35000.35000.35000.350013,690
Mar 21, 20220.35000.35000.30000.30000.30005,550
Mar 18, 20220.30000.30000.30000.30000.300040
Mar 17, 20220.30000.30000.30000.30000.300036,410
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement