Stroud Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.260	0.300	0.240	0.300	0.300	215,400
2022-01-07	0.280	0.280	0.250	0.250	0.250	19,000
2022-01-06	0.280	0.280	0.280	0.280	0.280	700
2022-01-05	0.280	0.280	0.280	0.280	0.280	4,500
2022-01-04	0.280	0.280	0.280	0.280	0.280	16,000
2021-12-31	0.260	0.300	0.260	0.300	0.300	1,900
2021-12-30	0.260	0.280	0.260	0.280	0.280	24,000
2021-12-29	0.270	0.270	0.270	0.270	0.270	500
2021-12-24	0.270	0.270	0.270	0.270	0.270	0
2021-12-23	0.290	0.290	0.270	0.270	0.270	12,500
2021-12-22	0.270	0.270	0.270	0.270	0.270	500
2021-12-21	0.280	0.280	0.280	0.280	0.280	0
2021-12-20	0.280	0.280	0.280	0.280	0.280	0
2021-12-17	0.280	0.280	0.280	0.280	0.280	9,500
2021-12-16	0.280	0.280	0.280	0.280	0.280	11,800
2021-12-15	0.270	0.270	0.270	0.270	0.270	0
2021-12-14	0.270	0.270	0.270	0.270	0.270	1,000
2021-12-13	0.320	0.320	0.310	0.310	0.310	7,000
2021-12-10	0.330	0.330	0.330	0.330	0.330	0
2021-12-09	0.330	0.330	0.330	0.330	0.330	0
2021-12-08	0.260	0.330	0.260	0.330	0.330	16,000
2021-12-07	0.260	0.260	0.260	0.260	0.260	40,500
2021-12-06	0.260	0.260	0.260	0.260	0.260	0
2021-12-03	0.260	0.260	0.260	0.260	0.260	50,000
2021-12-02	0.280	0.280	0.280	0.280	0.280	1,000
2021-12-01	0.330	0.330	0.330	0.330	0.330	3,000
2021-11-30	0.330	0.330	0.330	0.330	0.330	0
2021-11-29	0.330	0.330	0.330	0.330	0.330	5,000
2021-11-26	0.330	0.330	0.330	0.330	0.330	9,300
2021-11-25	0.350	0.350	0.350	0.350	0.350	0
2021-11-24	0.350	0.350	0.350	0.350	0.350	34,000
2021-11-23	0.330	0.330	0.330	0.330	0.330	1,000
2021-11-22	0.360	0.360	0.350	0.350	0.350	7,100
2021-11-19	0.370	0.370	0.370	0.370	0.370	18,000
2021-11-18	0.380	0.380	0.380	0.380	0.380	2,500
2021-11-17	0.380	0.380	0.380	0.380	0.380	0
2021-11-16	0.380	0.380	0.380	0.380	0.380	9,000
2021-11-15	0.380	0.380	0.380	0.380	0.380	34,000
2021-11-12	0.390	0.390	0.390	0.390	0.390	0
2021-11-11	0.370	0.390	0.370	0.390	0.390	5,500
2021-11-10	0.380	0.400	0.360	0.360	0.360	27,500
2021-11-09	0.400	0.400	0.400	0.400	0.400	0
2021-11-08	0.360	0.400	0.360	0.400	0.400	51,000
2021-11-05	0.380	0.380	0.380	0.380	0.380	20,000
2021-11-04	0.380	0.380	0.380	0.380	0.380	9,000
2021-11-03	0.340	0.350	0.340	0.350	0.350	66,000
2021-11-02	0.350	0.350	0.310	0.310	0.310	137,300
2021-11-01	0.380	0.380	0.380	0.380	0.380	48,000
2021-10-29	0.380	0.380	0.380	0.380	0.380	13,000
2021-10-28	0.380	0.380	0.380	0.380	0.380	9,000
2021-10-27	0.460	0.460	0.410	0.410	0.410	6,000
2021-10-26	0.420	0.430	0.420	0.430	0.430	15,500
2021-10-25	0.470	0.470	0.410	0.410	0.410	111,600
2021-10-22	0.420	0.480	0.420	0.480	0.480	15,000

← NewerPage 21 of 21 · 1,254 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.