STI.V - Strategic Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20190.64000.65000.61000.61000.610033,519
Jun 18, 20190.60000.60000.60000.60000.6000-
Jun 17, 2019------
Jun 14, 20190.64000.65000.61000.61000.610033,500
Jun 13, 20190.63000.65000.62000.62000.620039,700
Jun 12, 20190.61000.61000.61000.61000.6100-
Jun 11, 20190.61000.61000.61000.61000.61002,000
Jun 10, 20190.60000.61000.60000.61000.610025,000
Jun 07, 20190.64000.64000.64000.64000.64001,400
Jun 06, 20190.60000.64000.60000.64000.64001,000
Jun 05, 20190.63000.63000.60000.61000.610010,000
Jun 04, 20190.59000.64000.59000.64000.64002,200
Jun 03, 20190.58000.58000.58000.58000.5800500
May 31, 20190.60000.60000.60000.60000.60003,500
May 30, 20190.60000.60000.60000.60000.6000-
May 29, 20190.60000.60000.60000.60000.600012,500
May 28, 20190.60000.60000.57000.58000.580010,000
May 27, 20190.60000.60000.55000.55000.5500100,500
May 24, 20190.60000.60000.60000.60000.6000-
May 23, 20190.60000.60000.60000.60000.6000-
May 22, 20190.60000.63000.59000.60000.600014,500
May 21, 20190.64000.65000.62000.62000.620047,200
May 17, 20190.50000.70000.48000.62000.6200427,700
May 16, 20190.23000.23000.23000.23000.2300-
May 15, 20190.23000.23000.23000.23000.2300-
May 14, 20190.23000.23000.23000.23000.2300-
May 13, 20190.23000.23000.23000.23000.2300-
May 10, 20190.23000.23000.23000.23000.2300-
May 09, 20190.23000.23000.23000.23000.2300-
May 08, 20190.23000.23000.23000.23000.2300-
May 07, 20190.23000.23000.23000.23000.2300-
May 06, 20190.23000.23000.23000.23000.2300-
May 03, 20190.23000.23000.23000.23000.2300-
May 02, 20190.23000.23000.23000.23000.2300-
May 01, 20190.23000.23000.23000.23000.2300-
Apr 30, 20190.23000.23000.23000.23000.2300-
Apr 29, 20190.23000.23000.23000.23000.2300-
Apr 26, 20190.23000.23000.23000.23000.2300-
Apr 25, 20190.23000.23000.23000.23000.2300-
Apr 24, 20190.23000.23000.23000.23000.2300-
Apr 23, 20190.23000.23000.23000.23000.2300-
Apr 22, 20190.23000.23000.23000.23000.2300-
Apr 18, 20190.23000.23000.23000.23000.2300-
Apr 17, 20190.23000.23000.23000.23000.2300-
Apr 16, 20190.23000.23000.23000.23000.2300-
Apr 15, 20190.23000.23000.23000.23000.2300-
Apr 12, 20190.23000.23000.23000.23000.2300-
Apr 11, 20190.23000.23000.23000.23000.2300-
Apr 10, 20190.23000.23000.23000.23000.2300-
Apr 09, 20190.23000.23000.23000.23000.2300-
Apr 08, 20190.23000.23000.23000.23000.2300-
Apr 05, 20190.23000.23000.23000.23000.2300-
Apr 04, 20190.23000.23000.23000.23000.2300-
Apr 03, 20190.23000.23000.23000.23000.23001,000
Apr 02, 20190.23000.23000.23000.23000.2300-
Apr 01, 20190.23000.23000.23000.23000.2300-
Mar 29, 20190.23000.23000.23000.23000.2300-
Mar 28, 20190.23000.23000.23000.23000.2300500
Mar 27, 20190.23000.23000.23000.23000.2300-
Mar 26, 20190.23000.23000.23000.23000.2300-
Mar 25, 20190.23000.23000.23000.23000.2300-
Mar 22, 20190.23000.23000.23000.23000.2300-
Mar 21, 20190.23000.23000.23000.23000.2300-
Mar 20, 20190.23000.23000.23000.23000.2300500
Mar 19, 20190.23000.23000.23000.23000.2300-
Mar 18, 20190.23000.23000.23000.23000.2300-
Mar 15, 20190.23000.23000.23000.23000.2300-
Mar 14, 20190.23000.23000.23000.23000.2300-
Mar 13, 20190.23000.23000.23000.23000.2300-
Mar 12, 20190.23000.23000.23000.23000.2300-
Mar 11, 20190.23000.23000.23000.23000.2300-
Mar 08, 20190.23000.23000.23000.23000.2300-
Mar 07, 20190.24000.24000.23000.23000.230014,700
Mar 06, 20190.25000.25000.25000.25000.2500-
Mar 05, 20190.25000.25000.25000.25000.2500-
Mar 04, 20190.25000.25000.25000.25000.25001,000
Mar 01, 20190.29000.39000.29000.30000.300014,600
Feb 28, 20190.23000.23000.23000.23000.2300-
Feb 27, 20190.23000.23000.23000.23000.2300-
Feb 26, 20190.23000.23000.23000.23000.2300-
Feb 25, 20190.23000.23000.23000.23000.2300-
Feb 22, 20190.23000.23000.23000.23000.2300-
Feb 21, 20190.23000.23000.23000.23000.2300-
Feb 20, 20190.23000.23000.23000.23000.2300-
Feb 19, 20190.23000.23000.23000.23000.2300-
Feb 15, 20190.23000.23000.23000.23000.2300-
Feb 14, 20190.23000.23000.23000.23000.23002,000
Feb 13, 20190.23000.23000.23000.23000.2300-
Feb 12, 20190.23000.23000.23000.23000.2300-
Feb 11, 20190.23000.23000.23000.23000.2300-
Feb 08, 20190.23000.23000.23000.23000.2300-
Feb 07, 20190.23000.23000.23000.23000.2300-
Feb 06, 20190.23000.23000.23000.23000.2300-
Feb 05, 20190.23000.23000.23000.23000.2300-
Feb 04, 20190.23000.23000.23000.23000.2300-
Feb 01, 20190.23000.23000.23000.23000.2300-
Jan 31, 20190.23000.23000.23000.23000.2300-
Jan 30, 20190.23000.23000.23000.23000.2300-
Jan 29, 20190.23000.23000.23000.23000.2300-
Jan 28, 20190.23000.23000.23000.23000.2300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...