SRX.TO - Storm Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20201.35001.35001.32001.32001.3200202,300
Feb 20, 20201.35001.39001.34001.36001.3600208,200
Feb 19, 20201.33001.33001.29001.33001.3300620,300
Feb 18, 20201.35001.36001.32001.33001.330047,700
Feb 14, 20201.36001.39001.33001.35001.3500592,200
Feb 13, 20201.37001.40001.34001.34001.3400835,100
Feb 12, 20201.42001.42001.33001.39001.390016,300
Feb 11, 20201.41001.41001.37001.38001.380015,700
Feb 10, 20201.40001.40001.35001.37001.370013,600
Feb 07, 20201.44001.46001.36001.38001.380021,600
Feb 06, 20201.46001.51001.43001.43001.430017,100
Feb 05, 20201.47001.47001.43001.46001.4600391,500
Feb 04, 20201.35001.47001.35001.43001.430039,500
Feb 03, 20201.48001.50001.45001.48001.480019,500
Jan 31, 20201.45001.49001.44001.48001.48005,900
Jan 30, 20201.49001.49001.42001.45001.450091,300
Jan 29, 20201.54001.55001.48001.49001.4900100,700
Jan 28, 20201.53001.54001.50001.54001.540012,200
Jan 27, 20201.53001.53001.47001.52001.520091,700
Jan 24, 20201.67001.67001.53001.54001.540062,700
Jan 23, 20201.62001.62001.54001.59001.590053,300
Jan 22, 20201.60001.65001.55001.65001.650077,300
Jan 21, 20201.58001.62001.57001.62001.620064,900
Jan 20, 20201.58001.58001.54001.58001.580054,500
Jan 17, 20201.68001.68001.56001.60001.600051,300
Jan 16, 20201.61001.74001.61001.67001.6700106,600
Jan 15, 20201.61001.63001.59001.60001.600056,300
Jan 14, 20201.59001.60001.57001.60001.60008,500
Jan 13, 20201.55001.63001.55001.58001.580018,500
Jan 10, 20201.59001.59001.49001.56001.5600190,600
Jan 09, 20201.60001.61001.48001.57001.5700620,000
Jan 08, 20201.64001.64001.58001.60001.600053,500
Jan 07, 20201.61001.64001.61001.63001.630017,900
Jan 06, 20201.62001.65001.62001.62001.620013,700
Jan 03, 20201.61001.64001.59001.61001.610017,000
Jan 02, 20201.60001.61001.58001.59001.590029,700
Dec 31, 20191.62001.65001.59001.64001.640039,100
Dec 30, 20191.61001.64001.57001.63001.630052,400
Dec 27, 20191.66001.66001.57001.61001.610085,700
Dec 24, 20191.62001.63001.60001.60001.600017,800
Dec 23, 20191.66001.67001.58001.63001.630042,300
Dec 20, 20191.68001.68001.61001.67001.6700129,700
Dec 19, 20191.61001.68001.61001.67001.67001,118,800
Dec 18, 20191.65001.65001.54001.59001.590074,700
Dec 17, 20191.58001.64001.56001.60001.6000460,600
Dec 16, 20191.48001.58001.46001.56001.5600217,600
Dec 13, 20191.55001.55001.47001.48001.4800130,800
Dec 12, 20191.55001.58001.49001.51001.510075,700
Dec 11, 20191.43001.53001.43001.49001.49007,944,400
Dec 10, 20191.47001.47001.37001.43001.430089,300
Dec 09, 20191.48001.50001.44001.48001.480090,500
Dec 06, 20191.47001.57001.47001.50001.50001,145,700
Dec 05, 20191.44001.51001.40001.49001.490018,200
Dec 04, 20191.41001.49001.41001.49001.490052,600
Dec 03, 20191.42001.42001.37001.39001.390078,700
Dec 02, 20191.45001.45001.41001.42001.420014,000
Nov 29, 20191.40001.47001.40001.43001.430042,900
Nov 28, 20191.32001.47001.32001.43001.430034,900
Nov 27, 20191.33001.39001.32001.39001.3900175,000
Nov 26, 20191.31001.34001.31001.34001.3400140,700
Nov 25, 20191.33001.34001.31001.34001.340011,200
Nov 22, 20191.32001.34001.31001.34001.34008,100
Nov 21, 20191.33001.34001.25001.33001.330035,100
Nov 20, 20191.32001.36001.26001.32001.320066,100
Nov 19, 20191.32001.32001.24001.28001.280041,400
Nov 18, 20191.38001.40001.29001.30001.300042,300
Nov 15, 20191.31001.37001.30001.36001.36001,784,700
Nov 14, 20191.34001.36001.30001.31001.31007,900
Nov 13, 20191.34001.34001.30001.33001.330010,800
Nov 12, 20191.30001.34001.24001.31001.3100224,400
Nov 11, 20191.30001.31001.26001.30001.3000140,700
Nov 08, 20191.32001.36001.26001.30001.3000375,300
Nov 07, 20191.36001.36001.19001.32001.320079,000
Nov 06, 20191.37001.37001.32001.33001.33008,000
Nov 05, 20191.36001.39001.31001.38001.380056,600
Nov 04, 20191.25001.39001.24001.38001.3800509,400
Nov 01, 20191.23001.27001.23001.25001.250040,700
Oct 31, 20191.26001.26001.16001.20001.2000160,700
Oct 30, 20191.25001.30001.25001.26001.260050,300
Oct 29, 20191.29001.32001.25001.29001.2900259,200
Oct 28, 20191.30001.31001.29001.29001.2900900
Oct 25, 20191.30001.31001.27001.29001.2900183,600
Oct 24, 20191.32001.32001.29001.30001.300020,100
Oct 23, 20191.32001.32001.29001.30001.300018,600
Oct 22, 20191.35001.38001.29001.31001.3100286,600
Oct 21, 20191.34001.36001.28001.32001.320014,500
Oct 18, 20191.37001.37001.33001.33001.33004,500
Oct 17, 20191.41001.41001.33001.38001.380010,700
Oct 16, 20191.44001.48001.38001.42001.420042,000
Oct 15, 20191.36001.46001.36001.45001.450032,900
Oct 11, 20191.36001.37001.32001.36001.360040,200
Oct 10, 20191.37001.38001.31001.34001.340036,300
Oct 09, 20191.35001.39001.32001.37001.370017,400
Oct 08, 20191.40001.40001.33001.34001.340038,400
Oct 07, 20191.38001.41001.30001.40001.40009,400
Oct 04, 20191.33001.40001.33001.39001.390015,300
Oct 03, 20191.35001.43001.33001.36001.360018,800
Oct 02, 20191.33001.38001.31001.37001.370021,700
Oct 01, 20191.32001.32001.29001.31001.310016,700
Sep 30, 20191.29001.42001.28001.32001.320040,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...