Dark

STHRF
STRATHCONA RES LTD
stock OTC

EOD

Jul 22, 2025

24.78USD+3.422%(+0.82)2,785

Pre-market

0.00USD-100.000%(-23.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-22	24.300000	24.78000000	24.300000	24.78000000	+3.422%	2,785	0.000%
2025-07-21	23.927100	24.09000000	23.838900	23.96000000	-0.457%	10,532	+3.422%
2025-07-18	23.960000	24.07000000	23.700000	24.07000000	+2.769%	4,804	+2.950%
2025-07-17	23.986000	24.08000000	23.421500	23.42150000	-2.125%	1,573	+5.800%
2025-07-16	23.940000	24.01000000	23.930000	23.93000000	-0.292%	1,597	+3.552%
2025-07-15	24.304000	24.30400000	24.000000	24.00000000	-1.891%	1,116	+3.250%
2025-07-14	23.983400	24.46250000	23.850000	24.46250000	+2.055%	5,292	+1.298%
2025-07-11	22.570000	24.01000000	22.570000	23.97000000	+8.363%	11,427	+3.379%
2025-07-10	21.900000	22.19000000	21.900000	22.12000000	+0.500%	20,492	+12.025%
2025-07-09	22.125600	22.15000000	21.880000	22.01000000	+0.273%	2,338	+12.585%
2025-07-08	22.080000	22.12000000	21.950000	21.95000000	+0.504%	3,186	+12.893%
2025-07-07	21.900000	22.02000000	21.810000	21.84000000	-1.560%	35,672	+13.462%
2025-07-03	22.172000	22.30000000	21.860000	22.18621300	-1.576%	12,320	+11.691%
2025-07-02	22.240000	22.54150000	21.960000	22.54150000	+1.952%	5,561	+9.931%
2025-07-01	22.080000	22.11000000	22.070000	22.11000000	+0.045%	3,675	+12.076%
2025-06-30	21.951900	22.10000000	21.951900	22.10000000	-0.282%	3,364	+12.127%
2025-06-27	22.210000	22.21000000	22.162500	22.16250000	-0.728%	1,063	+11.810%
2025-06-26	22.030000	22.32500000	22.030000	22.32500000	+0.813%	6,766	+10.997%
2025-06-25	22.200000	22.38900000	22.100000	22.14500000	-0.962%	4,678	+11.899%
2025-06-24	22.010000	22.38000000	22.010000	22.36000000	-0.179%	10,059	+10.823%
2025-06-23	22.699500	22.73000000	22.400000	22.40000000	-1.060%	11,615	+10.625%
2025-06-20	22.887200	22.88720000	22.550000	22.64000000	-0.308%	12,943	+9.452%
2025-06-18	22.750000	22.79000000	22.660000	22.71000000	-0.691%	9,153	+9.115%
2025-06-17	22.870000	22.95000000	22.770000	22.86800000	-0.712%	15,381	+8.361%
2025-06-16	22.996500	23.14000000	22.888000	23.03200000	-0.574%	19,210	+7.589%
2025-06-13	24.140000	24.21000000	23.160000	23.16500000	-4.237%	13,491	+6.972%
2025-06-12	23.280000	24.23200000	23.280000	24.19000000	+5.864%	14,303	+2.439%
2025-06-11	22.021000	22.90500000	21.955000	22.85000000	+4.005%	46,494	+8.446%
2025-06-10	21.980000	21.98000000	21.814000	21.97000000	+0.595%	1,363	+12.790%
2025-06-09	21.800000	22.11600000	21.580000	21.84000000	+2.152%	7,848	+13.462%
2025-06-06	21.620000	21.64000000	21.380000	21.38000000	-0.651%	26,950	+15.903%
2025-06-05	22.750000	22.75000000	21.520000	21.52000000	-0.139%	33,501	+15.149%
2025-06-04	21.700000	21.73000000	21.300000	21.55000000	-1.022%	44,026	+14.988%
2025-06-03	21.605000	21.94000000	21.350000	21.77250000	+1.018%	75,473	+13.813%
2025-06-02	21.852500	22.02800000	21.530000	21.55300000	+1.665%	89,073	+14.972%
2025-05-30	21.260000	21.26000000	21.200000	21.20000000	+0.952%	30,613	+16.887%
2025-05-29	20.950000	21.02000000	20.835000	21.00000000	+0.354%	22,374	+18.000%
2025-05-28	21.479900	21.48000000	20.926000	20.92600000	-3.924%	27,346	+18.417%
2025-05-27	21.250000	21.78057400	20.993000	21.78057400	+5.757%	29,607	+13.771%
2025-05-23	20.595000	20.59500000	20.595000	20.59500000	-0.163%	30,400	+20.320%
2025-05-22	19.861364	20.90000000	19.861364	20.62860000	-0.489%	41,211	+20.124%
2025-05-21	21.110000	21.11000000	20.730000	20.73000000	+0.629%	39,557	+19.537%
2025-05-20	21.615600	21.80000000	20.440000	20.60050000	-5.502%	79,752	+20.288%
2025-05-19	21.500000	21.86000000	21.500000	21.80000000	+0.646%	12,800	+13.670%
2025-05-16	22.158000	22.15800000	21.450000	21.66000000	-1.902%	28,630	+14.404%
2025-05-15	21.100000	22.08000000	20.990000	22.08000000	+11.380%	53,786	+12.228%
2025-05-13	18.910000	19.83450000	18.900400	19.82400000	+6.449%	18,382	+25.000%
2025-05-12	18.950000	19.15000000	18.623000	18.62300000	-1.726%	3,158	+33.061%
2025-05-09	18.950000	18.95000000	18.950000	18.95000000	+0.371%	1,147	+30.765%
2025-05-08	18.600000	18.95000000	18.600000	18.88000000	+1.834%	3,014	+31.250%
2025-05-07	18.288000	18.54000000	18.200000	18.54000000	+0.108%	7,767	+33.657%
2025-05-06	17.950000	18.59000000	17.950000	18.52000000	+2.889%	4,306	+33.801%
2025-05-05	18.500000	18.50000000	17.868800	18.00000000	-2.418%	4,691	+37.667%
2025-05-02	18.500000	18.50000000	18.100000	18.44600000	+1.240%	34,231	+34.338%
2025-05-01	18.437200	18.43720000	18.220000	18.22000000	+1.289%	3,830	+36.004%
2025-04-30	18.030000	18.03000000	17.750000	17.98810000	-3.704%	13,431	+37.758%
2025-04-29	18.460000	18.73000000	18.420000	18.68000000	+1.412%	9,585	+32.655%
2025-04-28	17.950000	18.42000000	17.950000	18.42000000	+0.656%	7,675	+34.528%
2025-04-25	18.350000	18.35000000	18.080000	18.30000000	-0.570%	7,222	+35.410%
2025-04-24	18.370000	18.40500000	18.330000	18.40500000	+0.191%	19,831	+34.637%
2025-04-23	18.900000	18.91140000	18.370000	18.37000000	-2.287%	25,658	+34.894%
2025-04-22	18.690000	19.05010000	18.690000	18.80000000	+1.622%	20,486	+31.809%
2025-04-21	18.840000	19.14000000	18.270000	18.50000000	-2.989%	10,778	+33.946%
2025-04-17	18.450000	19.08000000	18.450000	19.07000000	+5.944%	4,030	+29.942%
2025-04-16	17.590000	18.28830000	17.570000	18.00000000	+2.506%	8,309	+37.667%
2025-04-15	17.600000	17.64537200	17.410000	17.56000000	-1.079%	4,954	+41.116%
2025-04-14	17.650000	17.75150000	17.400000	17.75150000	+3.387%	5,429	+39.594%
2025-04-10	18.270000	18.27000000	17.050000	17.17000000	-7.489%	2,148	+44.321%
2025-04-09	16.250000	18.66000000	16.060000	18.56000000	+9.000%	16,872	+33.513%
2025-04-08	18.000000	18.00000000	17.000100	17.02750000	-3.799%	6,481	+45.529%
2025-04-07	17.380000	17.80000000	17.380000	17.70000000	+0.797%	2,442	+40.000%
2025-04-04	19.060000	19.06000000	17.097500	17.56000000	-8.351%	8,543	+41.116%
2025-04-03	19.420000	19.61000000	18.800000	19.16000000	-1.844%	5,310	+29.332%
2025-04-02	20.000000	20.03250000	19.380000	19.52000000	-3.462%	147,107	+26.947%
2025-04-01	20.040000	20.30000000	19.990000	20.22000000	+0.848%	1,960	+22.552%
2025-03-31	19.490000	20.45000000	19.490000	20.05000000	-1.329%	27,988	+23.591%
2025-03-28	20.645000	20.64500000	20.320000	20.32000000	-5.926%	1,571	+21.949%
2025-03-27	21.600000	21.60000000	21.600000	21.60000000	+1.743%	406	+14.722%
2025-03-26	21.000000	21.33000000	21.000000	21.23000000	+2.719%	1,398	+16.722%
2025-03-25	20.490000	20.75000000	20.490000	20.66800000	+2.826%	14,998	+19.895%
2025-03-24	20.170000	20.23200000	20.100000	20.10000000	-0.495%	27,671	+23.284%
2025-03-21	20.200000	20.27980000	20.110000	20.20000000	-1.415%	9,178	+22.673%
2025-03-20	19.750000	20.52110000	19.750000	20.49000000	+1.036%	1,436	+20.937%
2025-03-19	19.850000	20.38500000	19.850000	20.28000000	+5.078%	5,882	+22.189%
2025-03-18	19.556400	19.55640000	19.300000	19.30000000	-1.324%	13,055	+28.394%
2025-03-17	19.180000	19.58200000	19.100000	19.55900000	+1.976%	9,320	+26.694%
2025-03-14	18.633000	19.18000000	18.633000	19.18000000	+2.457%	10,252	+29.197%
2025-03-13	18.822000	18.82200000	18.503400	18.72000000	-1.474%	10,332	+32.372%
2025-03-12	18.650000	19.00000000	18.650000	19.00000000	+2.426%	3,815	+30.421%
2025-03-11	18.595000	18.74000000	18.480000	18.55000000	+0.815%	43,672	+33.585%
2025-03-10	18.274000	18.57000000	18.003000	18.40000000	-4.811%	12,488	+34.674%
2025-03-07	18.670000	19.33000000	18.650000	19.33000000	+4.997%	10,798	+28.195%
2025-03-06	17.982400	18.63000000	17.900000	18.41000000	+6.756%	25,403	+34.601%
2025-03-05	16.500000	17.25000000	16.140000	17.24500000	+2.102%	48,276	+43.694%
2025-03-04	16.930000	17.06000000	15.880000	16.89000000	+0.476%	105,710	+46.714%
2025-03-03	18.338000	18.33800000	16.808800	16.81000000	-5.028%	9,307	+47.412%
2025-02-28	17.960000	17.96000000	17.600000	17.70000000	-1.448%	7,761	+40.000%
2025-02-27	18.110000	18.39000000	17.960000	17.96000000	-0.388%	3,181	+37.973%
2025-02-26	18.311000	18.31100000	17.953800	18.02990000	-1.849%	13,046	+37.438%
2025-02-25	18.760000	18.79000000	18.300000	18.36950000	-3.925%	35,701	+34.898%
2025-02-24	19.082600	19.15000000	19.000000	19.12000000	-1.443%	1,928	+29.603%
2025-02-21	19.590000	19.59000000	19.400000	19.40000000	-0.970%	5,333	+27.732%
2025-02-20	19.710000	19.71000000	19.450000	19.59000000	+1.713%	9,345	+26.493%
2025-02-19	19.384000	19.38400000	19.260000	19.26000000	+0.323%	2,162	+28.660%
2025-02-18	18.933000	19.25000000	18.933000	19.19800000	+0.645%	4,677	+29.076%
2025-02-14	19.190000	19.22000000	19.050000	19.07500000	+0.554%	4,370	+29.908%
2025-02-13	18.880000	19.01000000	18.880000	18.97000000	+0.877%	1,865	+30.627%
2025-02-12	18.850000	18.85000000	18.698829	18.80500000	-0.239%	20,613	+31.773%
2025-02-11	19.035000	19.05000000	18.800000	18.85000000	+0.330%	9,538	+31.459%
2025-02-10	18.750000	19.01000000	18.750000	18.78800000	+0.310%	3,025	+31.893%
2025-02-07	18.774000	18.87500000	18.615000	18.73000000	+0.160%	5,131	+32.301%
2025-02-06	19.030000	19.03000000	18.640000	18.70000000	-1.734%	7,711	+32.513%
2025-02-05	18.910000	19.05990000	18.910000	19.03000000	-1.091%	20,966	+30.215%
2025-02-04	18.510000	19.24000000	18.510000	19.24000000	+2.998%	7,163	+28.794%
2025-02-03	18.858500	19.03600000	18.510000	18.68000000	-3.011%	10,991	+32.655%
2025-01-31	19.810000	19.81000000	19.260000	19.26000000	-3.167%	12,104	+28.660%
2025-01-30	19.890000	19.89000000	19.890000	19.89000000	+0.303%	407	+24.585%
2025-01-29	19.619500	19.83000000	19.430000	19.83000000	+1.070%	5,999	+24.962%
2025-01-28	19.140000	19.67000000	18.975000	19.62000000	+1.816%	6,813	+26.300%
2025-01-27	19.467500	19.46750000	18.831500	19.27000000	-0.413%	21,042	+28.594%
2025-01-24	19.589000	19.61000000	19.350000	19.35000000	-3.970%	14,919	+28.062%
2025-01-23	19.954000	20.21500000	19.954000	20.15000000	+0.349%	26,372	+22.978%
2025-01-22	20.110000	20.22000000	20.080000	20.08000000	-0.397%	6,570	+23.406%
2025-01-21	20.150000	20.46500000	20.030000	20.16000000	-0.297%	24,999	+22.917%
2025-01-17	20.370000	20.37000000	19.970000	20.22000000	-0.394%	10,974	+22.552%
2025-01-16	20.800000	20.80000000	20.215000	20.30000000	-3.769%	8,754	+22.069%
2025-01-15	21.100000	21.15000000	20.940000	21.09500000	+1.078%	4,617	+17.469%
2025-01-14	21.600000	21.80000000	20.870000	20.87000000	-3.211%	1,297	+18.735%
2025-01-13	21.840000	21.96000000	21.460000	21.56230000	+0.076%	4,098	+14.923%
2025-01-10	22.065000	22.06500000	21.530000	21.54600000	-0.892%	5,215	+15.010%
2025-01-08	21.830000	21.83000000	21.636304	21.74000000	-0.412%	4,069	+13.983%
2025-01-07	22.090000	22.09000000	21.786300	21.83000000	-0.347%	3,713	+13.514%
2025-01-06	22.234000	22.23400000	21.906000	21.90600000	+0.472%	6,551	+13.120%
2025-01-03	21.803000	21.80300000	21.803000	21.80300000	+0.382%	1,613	+13.654%
2025-01-02	21.929000	22.37750000	21.551000	21.72000000	-0.860%	3,159	+14.088%
2024-12-31	21.580000	21.90850000	21.580000	21.90850000	+2.741%	5,269	+13.107%
2024-12-30	20.544500	21.36500000	20.544500	21.32400000	+5.460%	3,911	+16.207%
2024-12-27	20.690000	20.69000000	20.130000	20.22000000	-0.979%	26,778	+22.552%
2024-12-26	20.650000	22.51000000	20.420000	20.42000000	-0.095%	4,208	+21.352%
2024-12-24	20.300000	20.43950000	20.300000	20.43950000	+2.556%	1,048	+21.236%
2024-12-23	19.000000	20.00000000	19.000000	19.93000000	+1.580%	9,094	+24.335%
2024-12-20	19.620000	19.62000000	19.620000	19.62000000	+3.285%	1,435	+26.300%
2024-12-19	19.195000	19.20000000	18.845000	18.99600000	-1.702%	7,106	+30.449%
2024-12-18	19.537500	19.61000000	19.325000	19.32500000	-0.479%	19,177	+28.228%
2024-12-17	19.850000	19.85000000	19.350000	19.41800000	-3.273%	3,295	+27.614%
2024-12-16	20.300000	20.30000000	19.840000	20.07500000	-2.147%	10,570	+23.437%
2024-12-13	20.580000	20.58000000	20.515500	20.51550000	-0.999%	1,011	+20.787%
2024-12-12	21.080000	21.08000000	20.720000	20.72250000	-2.734%	3,774	+19.580%
2024-12-11	21.151500	21.30500000	21.151500	21.30500000	+1.067%	1,124	+16.311%
2024-12-10	21.330000	21.33000000	21.080000	21.08000000	-1.172%	3,150	+17.552%
2024-12-09	21.300000	21.36600000	21.280000	21.33000000	+2.400%	2,707	+16.174%
2024-12-06	21.340000	21.34000000	20.830000	20.83000000	-2.390%	2,102	+18.963%
2024-12-04	22.010000	22.01000000	21.340000	21.34000000	-3.351%	2,931	+16.120%
2024-12-03	21.945000	22.08000000	21.850100	22.08000000	+0.684%	3,930	+12.228%
2024-12-02	22.242500	22.24250000	21.930000	21.93000000	-3.222%	7,686	+12.996%
2024-11-27	22.660000	22.66000000	22.660000	22.66000000	+0.265%	790	+9.356%
2024-11-26	23.000000	23.00000000	22.600000	22.60000000	-2.733%	11,145	+9.646%
2024-11-25	23.295000	23.29500000	23.010000	23.23500000	-0.832%	7,891	+6.649%
2024-11-22	23.250000	23.44000000	23.250000	23.43000000	+1.914%	17,273	+5.762%
2024-11-21	22.990000	23.17010000	22.990000	22.99000000	+1.546%	11,535	+7.786%
2024-11-20	22.950000	22.95000000	22.640000	22.64000000	-0.737%	8,096	+9.452%
2024-11-19	23.110000	23.11000000	22.700000	22.80800000	-1.307%	3,939	+8.646%
2024-11-18	23.098000	23.15000000	22.840000	23.11000000	+1.138%	6,357	+7.226%
2024-11-15	23.230000	23.57000000	22.834000	22.85000000	-1.168%	32,044	+8.446%
2024-11-14	20.960000	23.12000000	20.960000	23.12000000	+13.112%	41,093	+7.180%
2024-11-13	20.186600	20.46400000	20.087500	20.44000000	+0.635%	10,197	+21.233%
2024-11-12	20.960000	20.96000000	20.280000	20.31100000	-2.585%	11,467	+22.003%
2024-11-11	20.500000	20.85000000	20.500000	20.85000000	+3.351%	8,956	+18.849%
2024-11-08	20.960000	20.96000000	20.140000	20.17400000	-4.025%	11,721	+22.831%
2024-11-07	20.250000	21.04000000	20.000000	21.02000000	+5.459%	31,322	+17.888%
2024-11-06	20.250000	20.42500000	19.900000	19.93200000	-2.484%	29,454	+24.323%
2024-11-05	20.439800	20.43980000	20.439800	20.43980000	+1.363%	1,245	+21.234%
2024-11-04	20.427000	20.51500000	20.165000	20.16500000	+3.040%	7,997	+22.886%
2024-11-01	19.890000	19.89000000	19.550000	19.57000000	-0.306%	3,853	+26.622%
2024-10-31	19.670000	19.68000000	19.602000	19.63000000	-2.677%	1,620	+26.235%
2024-10-30	20.113500	20.17000000	19.925000	20.17000000	+2.127%	2,441	+22.856%
2024-10-29	19.980000	19.98000000	19.750000	19.75000000	-1.052%	15,384	+25.468%
2024-10-28	20.200000	20.20000000	19.710000	19.96000000	-4.445%	22,037	+24.148%
2024-10-25	20.260000	20.92000000	20.260000	20.88850000	+3.511%	4,162	+18.630%
2024-10-24	20.302500	20.30250000	19.850000	20.18000000	+1.816%	2,630	+22.795%
2024-10-23	20.260000	20.26000000	19.820000	19.82000000	-2.652%	2,351	+25.025%
2024-10-22	20.225000	20.52500000	19.980000	20.36000000	+1.382%	9,080	+21.709%
2024-10-21	19.475081	20.08250000	19.475081	20.08250000	+2.730%	55,450	+23.391%
2024-10-18	19.560000	19.65000000	19.380000	19.54880000	-0.401%	5,100	+26.760%
2024-10-17	19.645000	19.72000000	19.465000	19.62750000	+0.576%	23,773	+26.251%
2024-10-16	19.536000	19.56000000	19.515000	19.51500000	+0.697%	6,092	+26.979%
2024-10-15	20.900000	20.90000000	19.300000	19.38000000	-5.463%	31,550	+27.864%
2024-10-14	21.920000	21.92000000	20.500000	20.50000000	-0.534%	9,706	+20.878%
2024-10-11	20.610000	20.61000000	20.610000	20.61000000	+0.336%	1,577	+20.233%
2024-10-10	20.000000	20.92000000	20.000000	20.54100000	+0.988%	1,960	+20.637%
2024-10-09	19.960000	20.35000000	19.960000	20.34000000	+1.917%	4,370	+21.829%
2024-10-08	20.300000	20.30000000	19.561700	19.95750000	-3.726%	31,415	+24.164%
2024-10-07	21.020000	21.35000000	20.730000	20.73000000	+0.529%	4,816	+19.537%
2024-10-04	20.980000	20.98000000	20.621000	20.62100000	+0.175%	14,792	+20.169%
2024-10-03	20.325000	20.94100000	20.325000	20.58500000	+5.564%	10,422	+20.379%
2024-10-02	20.383500	20.38350000	19.500000	19.50000000	-3.846%	9,422	+27.077%
2024-10-01	19.000000	20.30000000	19.000000	20.28000000	+2.684%	8,706	+22.189%
2024-09-30	19.800000	19.85000000	19.750000	19.75000000	+0.509%	11,383	+25.468%
2024-09-27	19.862000	19.93010000	19.420100	19.65000000	-3.250%	20,381	+26.107%
2024-09-26	20.400000	20.42500000	20.040000	20.31000000	+1.070%	15,060	+22.009%
2024-09-25	20.150000	20.15000000	20.095000	20.09500000	-3.296%	4,413	+23.314%
2024-09-24	19.660000	20.84150000	19.660000	20.78000000	+6.292%	6,807	+19.249%
2024-09-23	20.000000	20.39500000	19.480000	19.55000000	-2.348%	29,337	+26.752%
2024-09-20	20.386500	20.38650000	19.920000	20.02000000	-2.491%	18,219	+23.776%
2024-09-19	20.620000	20.62000000	20.269300	20.53140000	+1.994%	8,040	+20.693%
2024-09-18	20.493500	20.64000000	20.130000	20.13000000	-2.392%	39,204	+23.100%
2024-09-17	20.550000	20.64340000	20.430000	20.62330000	+0.503%	11,212	+20.155%
2024-09-16	21.200000	21.20000000	20.369000	20.52000000	-2.933%	6,054	+20.760%
2024-09-13	21.291300	21.55000000	21.020000	21.14000000	+0.190%	2,303	+17.219%
2024-09-12	20.980000	21.25830000	20.980000	21.10000000	-0.236%	3,732	+17.441%
2024-09-11	20.650000	21.23000000	20.470000	21.15000000	+3.297%	28,508	+17.163%
2024-09-10	19.700000	20.47500000	19.700000	20.47500000	-1.610%	17,760	+21.026%
2024-09-09	21.185000	21.20000000	20.810000	20.81000000	+1.019%	26,869	+19.077%
2024-09-06	21.300000	21.30000000	20.550000	20.60000000	-3.873%	14,218	+20.291%
2024-09-05	21.740000	21.85000000	21.430000	21.43000000	-0.418%	11,081	+15.632%
2024-09-04	21.750000	21.75000000	21.234166	21.52000000	-1.537%	34,046	+15.149%
2024-09-03	22.660000	22.66000000	21.500000	21.85600000	-4.891%	16,809	+13.378%
2024-08-30	22.900000	22.98000000	22.750000	22.98000000	-0.948%	31,643	+7.833%
2024-08-29	22.660000	23.40000000	22.660000	23.20000000	+0.935%	1,469	+6.810%
2024-08-28	23.330000	23.33000000	22.985000	22.98500000	-2.812%	6,102	+7.809%
2024-08-27	23.735000	23.73500000	23.580000	23.65000000	-2.151%	5,309	+4.778%
2024-08-26	23.410000	24.32000000	23.410000	24.17000000	+4.542%	33,715	+2.524%
2024-08-23	22.970000	23.25000000	22.970000	23.12000000	+2.075%	14,311	+7.180%
2024-08-22	23.100000	23.15000000	22.650000	22.65000000	-1.221%	22,627	+9.404%
2024-08-21	22.800000	23.12500000	22.680000	22.93000000	+0.482%	17,140	+8.068%
2024-08-20	23.100000	23.18000000	22.490000	22.82000000	-1.723%	19,987	+8.589%
2024-08-19	23.769900	23.87500000	23.100000	23.22000000	-0.471%	8,526	+6.718%
2024-08-16	23.110000	23.71000000	23.110000	23.33000000	-1.520%	6,118	+6.215%
2024-08-15	24.260000	24.46990000	23.690000	23.69000000	+1.197%	18,340	+4.601%
2024-08-14	22.650300	23.40990000	22.650300	23.40990000	+3.998%	24,566	+5.853%
2024-08-13	21.210000	22.51000000	21.210000	22.51000000	+0.558%	8,591	+10.084%
2024-08-12	22.385000	22.38500000	22.385000	22.38500000	+3.252%	1,680	+10.699%
2024-08-09	21.680000	21.68000000	21.680000	21.68000000	0.000%	225	+14.299%
2024-08-08	21.574300	21.70000000	21.500000	21.68000000	+3.238%	13,866	+14.299%
2024-08-07	20.970000	21.00000000	20.970000	21.00000000	+1.400%	7,740	+18.000%
2024-08-06	20.710000	20.71000000	20.710000	20.71000000	+0.610%	1,448	+19.652%
2024-08-05	19.000000	20.59000000	19.000000	20.58440000	-1.557%	4,072	+20.382%
2024-08-02	22.040000	22.04000000	20.700000	20.91000000	-5.726%	11,017	+18.508%
2024-08-01	22.180000	22.18000000	22.180000	22.18000000	-4.541%	5,525	+11.722%
2024-07-31	23.000000	23.23500000	23.000000	23.23500000	+3.405%	8,525	+6.649%
2024-07-30	22.170000	22.47000000	22.170000	22.47000000	-0.222%	1,462	+10.280%
2024-07-29	22.170000	22.52000000	22.170000	22.52000000	+1.123%	5,752	+10.036%
2024-07-26	22.290000	22.39000000	22.145000	22.27000000	-0.890%	2,526	+11.271%
2024-07-25	22.000000	22.62000000	22.000000	22.47000000	-0.814%	4,656	+10.280%
2024-07-24	23.014500	23.28500000	22.625000	22.65450000	-3.227%	6,351	+9.382%
2024-07-23	23.520000	23.52000000	23.205000	23.41000000	-1.556%	9,250	+5.852%
2024-07-22	23.210000	23.94000000	23.210000	23.78000000	+1.798%	4,971	+4.205%
2024-07-19	23.450000	23.56000000	23.325000	23.35990000	-1.101%	6,872	+6.079%
2024-07-18	23.500000	23.62000000	23.400000	23.62000000	+0.382%	1,368	+4.911%
2024-07-17	23.578000	23.57800000	22.960000	23.53000000	+1.248%	17,854	+5.312%
2024-07-16	23.410000	23.41000000	23.240000	23.24000000	-1.400%	7,780	+6.627%
2024-07-15	23.570000	23.57000000	23.570000	23.57000000	+0.512%	1,245	+5.134%
2024-07-12	23.662000	23.67000000	23.430000	23.45000000	+0.687%	5,051	+5.672%
2024-07-11	23.380000	23.38000000	23.000000	23.29000000	+4.066%	13,332	+6.398%
2024-07-10	22.500000	22.87000000	22.300000	22.38000000	-1.713%	14,817	+10.724%
2024-07-09	23.090000	23.09000000	22.770000	22.77000000	-0.394%	6,894	+8.827%
2024-07-08	23.720000	23.72000000	22.710000	22.86000000	-0.712%	6,337	+8.399%
2024-07-05	23.848500	23.84850000	23.024000	23.02400000	-4.544%	7,616	+7.627%
2024-07-03	24.190000	24.44000000	24.120000	24.12000000	+2.377%	3,252	+2.736%
2024-07-02	24.000000	24.24000000	23.560000	23.56000000	+2.080%	3,426	+5.178%
2024-07-01	23.080000	23.08000000	23.080000	23.08000000	-4.033%	296	+7.366%
2024-06-28	24.100000	24.16000000	24.050000	24.05000000	+0.586%	1,678	+3.035%
2024-06-27	24.110000	24.11000000	23.710000	23.91000000	-0.871%	2,689	+3.639%
2024-06-24	24.020000	24.37000000	24.020000	24.12000000	+6.256%	8,310	+2.736%
2024-06-21	23.140000	23.14000000	22.660000	22.70000000	-2.155%	19,934	+9.163%
2024-06-20	23.540000	23.61000000	23.200000	23.20000000	-0.685%	6,934	+6.810%
2024-06-18	23.035000	23.58930000	23.035000	23.36000000	+2.232%	12,568	+6.079%
2024-06-17	22.465000	22.85000000	22.300000	22.85000000	+0.905%	7,312	+8.446%
2024-06-14	22.450000	22.77000000	22.450000	22.64500000	-0.286%	10,975	+9.428%
2024-06-13	23.100000	23.25000000	22.710000	22.71000000	-4.899%	26,491	+9.115%
2024-06-12	24.480000	24.48000000	23.560000	23.88000000	-1.200%	7,272	+3.769%
2024-06-11	24.080000	24.17000000	24.040000	24.17000000	-2.146%	4,113	+2.524%
2024-06-10	24.434000	24.77000000	24.434000	24.70000000	+1.646%	13,674	+0.324%
2024-06-07	24.158000	24.30000000	23.780000	24.30000000	-1.619%	6,739	+1.975%
2024-06-06	24.195000	24.70000000	24.195000	24.70000000	+1.856%	8,917	+0.324%
2024-06-05	24.150000	24.25000000	23.940000	24.25000000	+0.790%	21,052	+2.186%
2024-06-04	25.000000	25.00000000	23.820000	24.06000000	-4.296%	39,795	+2.993%
2024-06-03	25.930000	25.93000000	24.990100	25.14000000	-5.666%	18,177	-1.432%
2024-05-31	26.580000	26.65000000	26.485000	26.65000000	-0.462%	2,251	-7.017%
2024-05-30	25.546900	27.47000000	25.546900	26.77360000	+5.454%	11,285	-7.446%
2024-05-29	25.350000	25.43400000	24.800000	25.38900000	+0.154%	15,819	-2.399%
2024-05-28	25.340000	25.44000000	25.340000	25.35000000	+0.293%	18,588	-2.249%
2024-05-24	25.120000	25.44820000	25.050000	25.27590000	+1.866%	10,774	-1.962%
2024-05-23	25.640000	25.77000000	24.800000	24.81280000	-2.999%	12,330	-0.132%
2024-05-22	25.350000	25.65000000	25.287500	25.58000000	-0.676%	9,692	-3.127%
2024-05-21	25.915000	26.25000000	25.650000	25.75420000	-3.723%	24,900	-3.783%
2024-05-20	26.220000	27.25000000	25.565000	26.75000000	+3.763%	52,762	-7.364%
2024-05-17	26.010000	26.02000000	25.510000	25.78000000	+3.576%	76,096	-3.879%
2024-05-16	24.460000	24.89000000	23.720000	24.89000000	+5.600%	43,918	-0.442%
2024-05-15	22.500000	23.59000000	22.255000	23.57000000	+5.223%	38,239	+5.134%
2024-05-14	22.180000	22.40000000	22.180000	22.40000000	+1.266%	3,182	+10.625%
2024-05-13	22.450000	22.48000000	22.120000	22.12000000	-0.360%	18,762	+12.025%
2024-05-10	22.400000	22.40000000	22.200000	22.20000000	-1.770%	4,871	+11.622%
2024-05-09	22.650000	22.76000000	22.330000	22.60000000	+0.534%	8,850	+9.646%
2024-05-08	22.442000	22.48000000	22.340000	22.48000000	-0.751%	7,429	+10.231%
2024-05-07	22.586300	22.65000000	22.586300	22.65000000	-1.264%	7,541	+9.404%
2024-05-06	22.940000	22.94000000	22.940000	22.94000000	+2.640%	19,708	+8.021%
2024-05-03	22.350000	22.35000000	22.350000	22.35000000	+0.224%	3,006	+10.872%
2024-05-01	23.000000	23.00000000	22.250000	22.30000000	-5.568%	2,552	+11.121%
2024-04-30	23.295000	23.61500000	23.250000	23.61500000	-0.985%	2,422	+4.933%
2024-04-29	24.000000	24.00000000	23.530000	23.85000000	-1.324%	3,612	+3.899%
2024-04-26	24.170000	24.17000000	24.170000	24.17000000	+0.708%	1,024	+2.524%
2024-04-25	24.000000	24.00000000	24.000000	24.00000000	-1.356%	949	+3.250%
2024-04-24	22.220000	24.60000000	22.220000	24.33000000	+1.164%	11,599	+1.850%
2024-04-23	24.080000	24.08000000	24.050000	24.05000000	+0.267%	3,741	+3.035%
2024-04-22	24.000000	24.00000000	23.978600	23.98590000	-1.089%	4,186	+3.311%
2024-04-19	24.250000	24.25000000	24.250000	24.25000000	+0.685%	14,671	+2.186%
2024-04-18	24.000000	24.12750000	24.000000	24.08510000	+0.774%	15,225	+2.885%
2024-04-17	23.900000	23.90000000	23.900000	23.90000000	+0.336%	1,703	+3.682%
2024-04-16	23.777800	23.82000000	23.777800	23.82000000	-4.342%	5,147	+4.030%
2024-04-12	24.893800	24.90110000	24.893800	24.90110000	+0.978%	6,941	-0.486%
2024-04-10	24.660000	24.66000000	24.090000	24.66000000	-0.469%	4,136	+0.487%
2024-04-09	24.890000	25.10000000	24.660000	24.77630000	-1.290%	8,130	+0.015%
2024-04-08	24.736800	25.10000000	24.660000	25.10000000	+1.455%	45,507	-1.275%
2024-04-05	23.750000	24.74000000	23.750000	24.74000000	+5.277%	14,801	+0.162%
2024-04-04	23.500000	23.50000000	23.185300	23.50000000	+0.213%	8,452	+5.447%
2024-04-03	23.550000	23.55000000	23.373800	23.45000000	+1.515%	12,534	+5.672%
2024-04-02	23.047200	23.10000000	22.950000	23.10000000	+0.435%	8,185	+7.273%
2024-04-01	21.000000	23.00000000	21.000000	23.00000000	+10.101%	5,990	+7.739%
2024-03-28	20.550000	21.00000000	20.550000	20.89000000	-0.429%	3,085	+18.621%
2024-03-27	21.257600	21.40000000	20.950000	20.98000000	-2.870%	17,802	+18.112%
2024-03-26	22.000000	22.25000000	21.600000	21.60000000	-1.460%	19,889	+14.722%
2024-03-25	21.540000	21.92000000	21.540000	21.92000000	+2.239%	4,889	+13.047%
2024-03-22	21.550000	21.55000000	21.440000	21.44000000	-0.741%	1,309	+15.578%
2024-03-21	21.750000	22.00000000	21.600000	21.60000000	+0.465%	3,877	+14.722%
2024-03-20	20.900000	21.50000000	20.800000	21.50000000	+2.381%	3,954	+15.256%
2024-03-19	20.240000	21.00000000	20.240000	21.00000000	+3.194%	15,304	+18.000%
2024-03-18	20.260000	20.35000000	20.260000	20.35000000	+2.159%	5,253	+21.769%
2024-03-15	20.200000	20.20000000	19.920000	19.92000000	-2.829%	6,192	+24.398%
2024-03-14	21.000000	21.00000000	20.230000	20.50000000	+3.535%	6,466	+20.878%
2024-03-13	19.750000	19.80000000	19.500000	19.80000000	+2.326%	7,809	+25.152%
2024-03-12	18.250000	19.40000000	18.250000	19.35000000	+6.027%	3,888	+28.062%
2024-03-08	18.650000	18.65000000	18.250000	18.25000000	-1.564%	2,762	+35.781%
2024-03-07	18.540000	18.54000000	18.540000	18.54000000	-1.645%	2,200	+33.657%
2024-03-06	18.650000	18.86150000	18.650000	18.85000000	+2.168%	5,980	+31.459%
2024-03-05	18.450000	18.45000000	18.450000	18.45000000	+1.374%	5,135	+34.309%
2024-03-04	17.990000	18.30000000	17.990000	18.20000000	+1.768%	15,349	+36.154%
2024-03-01	17.550000	17.90000000	17.550000	17.88390000	+3.795%	4,502	+38.560%
2024-02-29	17.115000	17.23000000	17.115000	17.23000000	-1.034%	3,468	+43.819%
2024-02-28	17.550000	17.55000000	17.410000	17.41000000	-0.514%	4,914	+42.332%
2024-02-27	17.500000	17.50000000	17.500000	17.50000000	+1.744%	4,901	+41.600%
2024-02-26	17.300000	17.30000000	17.000000	17.20000000	-7.027%	6,493	+44.070%
2024-02-16	18.500000	18.50000000	18.500000	18.50000000	-1.333%	1,029	+33.946%
2024-02-15	18.750000	18.75000000	18.750000	18.75000000	+10.359%	8,917	+32.160%
2024-02-08	16.990000	16.99000000	16.990000	16.99000000	+0.493%	2,153	+45.851%
2024-02-07	17.000000	17.00000000	16.906700	16.90670000	-7.513%	16,203	+46.569%
2024-02-06	18.989900	18.98990000	18.280000	18.28000000	+2.466%	6,798	+35.558%
2024-02-05	18.100000	18.10000000	17.840000	17.84000000	+1.364%	1,232	+38.901%
2024-02-02	17.600000	17.60000000	17.600000	17.60000000	-0.057%	1,298	+40.795%
2024-01-31	17.610000	17.61000000	17.610000	17.61000000	-3.665%	224	+40.716%
2024-01-26	18.250000	18.30000000	18.250000	18.28000000	+3.864%	1,128	+35.558%
2024-01-23	17.666100	17.66610000	17.600000	17.60000000	-1.731%	2,089	+40.795%
2024-01-22	17.900000	17.91000000	17.900000	17.91000000	+0.157%	1,700	+38.358%
2024-01-19	17.882000	17.88200000	17.882000	17.88200000	-0.322%	2,576	+38.575%
2024-01-18	17.750000	18.00000000	17.420000	17.93980000	+1.332%	6,358	+38.129%
2024-01-16	17.720000	17.75000000	17.704000	17.70400000	+3.714%	2,546	+39.968%
2024-01-12	17.000000	17.21160000	17.000000	17.07000000	+1.728%	7,431	+45.167%
2024-01-08	16.780000	16.78000000	16.780000	16.78000000	+0.479%	1,124	+47.676%
2024-01-05	16.700000	16.70000000	16.700000	16.70000000	-1.765%	1,601	+48.383%
2024-01-04	16.800000	17.00000000	16.800000	17.00000000	+0.890%	8,586	+45.765%
2024-01-03	16.750000	16.88700000	16.750000	16.85000000	+3.298%	7,771	+47.062%
2023-12-29	15.970000	16.41350000	15.970000	16.31200000	-1.438%	11,381	+51.913%
2023-12-28	17.000000	17.00000000	16.500000	16.55000000	-3.301%	6,459	+49.728%
2023-12-27	17.115000	17.11500000	17.115000	17.11500000	-2.200%	3,712	+44.785%
2023-12-26	17.500000	17.50000000	17.500000	17.50000000	-0.568%	110	+41.600%
2023-12-22	17.600000	17.60000000	17.600000	17.60000000	+3.835%	565	+40.795%
2023-12-19	16.750000	17.14990000	16.750000	16.95000000	+2.727%	20,428	+46.195%
2023-12-18	16.385800	16.50000000	16.385800	16.50000000	+1.538%	14,173	+50.182%
2023-12-14	16.250000	16.25000000	16.250000	16.25000000	+4.502%	3,376	+52.492%
2023-12-12	15.540000	15.55000000	15.540000	15.55000000	-0.352%	4,045	+59.357%

.dark-mode .kqBVq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqBVq6{ color: #333333; background-color: white; border: 2px solid #333333; }STHRFSTRATHCONA RES LTDstock OTC

STHRF
STRATHCONA RES LTD
stock OTC