Advertisement
U.S. markets close in 6 hours 21 minutes

SRQ Resources Inc. (SRQ.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.11000.0000 (0.00%)
As of 03:06PM EST. Market open.
Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20240.11000.11000.11000.11000.1100420
Feb 27, 20240.12000.14000.11000.14000.140022,000
Feb 26, 20240.13000.13000.11000.11500.115021,500
Feb 23, 20240.14000.14000.14000.14000.14002,000
Feb 22, 20240.14500.14500.14500.14500.14501,000
Feb 21, 20240.14000.15500.13000.15500.155016,510
Feb 20, 20240.15000.17000.14000.14000.14005,500
Feb 16, 20240.15000.17000.15000.17000.17001,000
Feb 15, 20240.15000.18500.14000.18500.185010,500
Feb 14, 20240.16000.18500.16000.18500.185015,500
Feb 13, 20240.16500.19500.15000.19500.195010,950
Feb 12, 20240.18500.19000.16500.19000.190033,000
Feb 09, 20240.16000.16000.15000.15000.150017,000
Feb 08, 20240.17500.17500.15500.16500.165029,500
Feb 07, 20240.18000.18000.18000.18000.1800-
Feb 06, 20240.18000.18000.18000.18000.18001,000
Feb 05, 20240.18000.20000.17000.19500.19508,010
Feb 02, 20240.17000.20000.16500.20000.200014,200
Feb 01, 20240.19000.19000.18000.18000.18001,500
Jan 31, 20240.20000.20000.20000.20000.2000535
Jan 30, 20240.18000.18000.17000.17000.17001,000
Jan 29, 20240.17000.20000.17000.20000.20001,500
Jan 26, 20240.20000.20000.20000.20000.2000-
Jan 25, 20240.20500.20500.18000.20000.20006,200
Jan 24, 20240.18500.20500.18500.20500.20501,400
Jan 23, 20240.20500.20500.20500.20500.2050-
Jan 22, 20240.18000.20500.17500.20500.20503,500
Jan 19, 20240.19000.19000.19000.19000.1900500
Jan 18, 20240.20500.20500.20500.20500.2050500
Jan 17, 20240.21000.21000.21000.21000.2100-
Jan 16, 20240.19500.21000.19000.21000.21005,000
Jan 15, 20240.21500.21500.20000.21500.215027,500
Jan 12, 20240.21000.21000.20000.21000.21002,500
Jan 11, 20240.21500.21500.17500.20000.20006,102
Jan 10, 20240.21500.21500.21500.21500.2150-
Jan 09, 20240.19000.21500.19000.21500.21502,160
Jan 08, 20240.21500.21500.21500.21500.2150-
Jan 05, 20240.20000.21500.20000.21500.21501,500
Jan 04, 20240.22500.22500.22500.22500.2250-
Jan 03, 20240.22500.22500.22500.22500.22501,000
Jan 02, 20240.20000.20000.19000.19000.19001,501
Dec 29, 20230.21000.21000.18000.21000.21005,001
Dec 28, 20230.22500.22500.22500.22500.2250-
Dec 27, 20230.22500.22500.22500.22500.2250500
Dec 22, 20230.21500.21500.21500.21500.2150-
Dec 21, 20230.21500.21500.21500.21500.2150500
Dec 20, 20230.18000.18000.18000.18000.18002,000
Dec 19, 20230.20000.22000.17500.22000.22007,100
Dec 18, 20230.21000.21000.21000.21000.2100500
Dec 15, 20230.22500.22500.18000.18000.180010,500
Dec 14, 20230.18000.22000.18000.22000.22005,600
Dec 13, 20230.19000.19000.18000.18000.18007,000
Dec 12, 20230.20000.20000.18000.19000.190022,900
Dec 11, 20230.20000.20000.20000.20000.20002,500
Dec 08, 20230.23000.23000.23000.23000.2300-
Dec 07, 20230.21000.23000.20000.23000.23004,500
Dec 06, 20230.21000.24500.21000.24500.24503,000
Dec 05, 20230.22000.22000.21000.21000.21003,200
Dec 04, 20230.23000.26000.23000.26000.26004,500
Dec 01, 20230.24000.24000.24000.24000.240011,000
Nov 30, 20230.24000.25000.22000.25000.250021,500
Nov 29, 20230.22000.24000.19000.24000.240014,000
Nov 28, 20230.20500.24000.19000.24000.24004,000
Nov 27, 20230.22000.22000.22000.22000.22001,000
Nov 24, 20230.25000.25000.25000.25000.2500-
Nov 23, 20230.23000.25000.23000.25000.25001,500
Nov 22, 20230.23000.23000.23000.23000.23003,000
Nov 21, 20230.23000.23000.23000.23000.2300-
Nov 20, 20230.23000.23000.23000.23000.2300-
Nov 17, 20230.24000.24000.23000.23000.23004,000
Nov 16, 20230.23000.23000.18500.18500.185021,500
Nov 15, 20230.22500.22500.22500.22500.2250-
Nov 14, 20230.23500.23500.22500.22500.22505,000
Nov 13, 20230.23000.23500.22500.23500.235010,500
Nov 10, 20230.21000.23000.19000.23000.23007,500
Nov 09, 20230.18000.21000.18000.21000.21007,535
Nov 08, 20230.17000.18000.16000.18000.18005,588
Nov 07, 20230.18500.18500.17000.17000.170010,000
Nov 06, 20230.19000.19000.19000.19000.1900500
Nov 03, 20230.19500.19500.18000.19000.19008,500
Nov 02, 20230.19500.19500.19500.19500.1950-
Nov 01, 20230.21000.21000.19500.19500.195014,000
Oct 31, 20230.21500.21500.21500.21500.2150-
Oct 30, 20230.22000.22000.21500.21500.21509,000
Oct 27, 20230.24000.24000.24000.24000.24002,100
Oct 26, 20230.24500.24500.22000.22000.220012,250
Oct 25, 20230.25000.29000.25000.29000.290024,000
Oct 24, 20230.21000.21000.19500.20000.20007,500
Oct 23, 20230.24000.24000.20000.24000.240024,738
Oct 20, 20230.24500.24500.24500.24500.24502,550
Oct 19, 20230.24000.25000.24000.25000.25002,500
Oct 18, 20230.21000.25500.20500.25500.25506,000
Oct 17, 20230.24000.24500.21000.24000.240021,650
Oct 16, 20230.25500.27000.25500.27000.27003,000
Oct 13, 20230.20000.23000.20000.23000.23008,000
Oct 12, 20230.24500.24500.20500.20500.205011,000
Oct 11, 20230.24000.28000.19000.23000.230075,700
Oct 10, 20230.25500.26000.24000.25000.250015,500
Oct 06, 20230.26500.26500.26500.26500.26506,000
Oct 05, 20230.26000.26000.25000.25000.250062,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...