Strathcona Resources Ltd

SCR
🏛️ 美国 →
26.33
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 26.25 26.33 26.23 26.33 0.0M
2025-09-30 26.20 26.20 26.20 26.20 0.0M
2025-09-29 26.17 26.20 26.04 26.04 0.0M
2025-09-26 26.56 26.80 26.54 26.54 0.0M
2025-09-25 26.48 26.54 26.46 26.51 0.0M
2025-09-24 26.37 26.49 26.37 26.49 0.0M
2025-09-23 25.95 26.52 25.95 26.08 0.0M
2025-09-22 25.67 25.86 25.47 25.86 0.0M
2025-09-19 26.23 26.23 25.68 25.75 0.1M
2025-09-18 26.83 26.83 26.52 26.55 0.0M
2025-09-17 26.75 27.05 26.75 27.04 0.0M
2025-09-16 26.61 26.91 26.61 26.79 0.0M
2025-09-15 27.50 27.50 26.75 26.80 0.0M
2025-09-12 27.65 27.65 27.10 27.10 0.0M
2025-09-11 27.35 27.64 27.35 27.51 0.0M
2025-09-10 27.81 27.81 27.21 27.21 0.0M
2025-09-09 27.84 28.49 27.62 27.73 0.0M
2025-09-08 27.91 27.91 27.15 27.64 0.0M
2025-09-05 28.15 28.19 27.75 27.76 0.0M
2025-09-04 27.35 28.19 27.35 28.11 0.0M
2025-09-03 28.11 28.11 27.43 27.51 0.0M
2025-09-02 26.66 28.18 26.66 28.17 0.0M
2025-08-29 27.84 27.99 27.68 27.92 0.0M
2025-08-28 28.00 28.00 27.54 27.88 0.0M
2025-08-27 27.53 27.85 27.40 27.85 0.0M
2025-08-26 27.27 27.35 27.04 27.04 0.0M
2025-08-25 27.81 27.81 26.92 26.92 0.0M
2025-08-22 28.02 28.18 28.02 28.09 0.0M
2025-08-21 27.50 27.75 27.50 27.66 0.0M
2025-08-20 24.50 27.22 24.50 27.22 0.0M
2025-08-19 27.11 27.11 27.00 27.00 0.0M
2025-08-18 27.22 27.50 26.71 27.50 0.0M
2025-08-15 26.36 26.71 26.25 26.71 0.0M
2025-08-14 26.20 26.36 26.20 26.35 0.0M
2025-08-13 26.23 26.23 26.01 26.07 0.0M
2025-08-12 25.25 26.17 25.25 26.13 0.0M
2025-08-11 24.68 25.07 24.37 25.05 0.0M
2025-08-08 24.00 24.71 23.76 24.68 0.0M
2025-08-07 24.78 25.01 24.77 24.78 0.0M
2025-08-06 25.05 25.41 24.74 24.74 0.0M
2025-08-05 24.29 24.29 23.99 24.29 0.0M
2025-08-04 24.74 24.74 23.51 24.44 0.0M
2025-08-01 24.00 24.00 23.86 23.87 0.0M
2025-07-31 24.62 24.63 24.33 24.49 0.0M
2025-07-30 25.25 25.43 25.25 25.43 0.0M
2025-07-29 25.20 25.30 24.80 25.29 0.0M
2025-07-28 24.70 25.08 24.57 25.08 0.0M
2025-07-25 24.50 24.50 24.40 24.40 0.0M
2025-07-24 24.94 25.08 24.69 24.82 0.0M
2025-07-23 24.66 24.99 24.65 24.99 0.0M
2025-07-22 24.30 24.78 24.30 24.78 0.0M
2025-07-21 23.93 24.09 23.84 23.96 0.0M
2025-07-18 23.96 24.07 23.70 24.07 0.0M
2025-07-17 23.99 24.08 23.42 23.42 0.0M
2025-07-16 23.94 24.01 23.93 23.93 0.0M
2025-07-15 24.30 24.30 24.00 24.00 0.0M
2025-07-14 23.98 24.46 23.85 24.46 0.0M
2025-07-11 22.57 24.01 22.57 23.97 0.0M
2025-07-10 21.90 22.19 21.90 22.12 0.0M
2025-07-09 22.13 22.15 21.88 22.01 0.0M
2025-07-08 22.08 22.12 21.95 21.95 0.0M
2025-07-07 21.90 22.02 21.81 21.84 0.0M
2025-07-03 22.17 22.30 21.86 22.19 0.0M
2025-07-02 22.24 22.54 21.96 22.54 0.0M
2025-07-01 22.08 22.11 22.07 22.11 0.0M
2025-06-30 21.95 22.10 21.95 22.10 0.0M
2025-06-27 22.21 22.21 22.16 22.16 0.0M
2025-06-26 22.03 22.33 22.03 22.33 0.0M
2025-06-25 22.20 22.39 22.10 22.15 0.0M
2025-06-24 22.01 22.38 22.01 22.36 0.0M
2025-06-23 22.70 22.73 22.40 22.40 0.0M
2025-06-20 22.89 22.89 22.55 22.64 0.0M
2025-06-18 22.75 22.79 22.66 22.71 0.0M
2025-06-17 22.87 22.95 22.77 22.87 0.0M
2025-06-16 23.00 23.14 22.89 23.03 0.0M
2025-06-13 24.14 24.21 23.16 23.17 0.0M
2025-06-12 23.28 24.23 23.28 24.19 0.0M
2025-06-11 22.02 22.91 21.96 22.85 0.0M
2025-06-10 21.98 21.98 21.81 21.97 0.0M
2025-06-09 21.58 22.12 21.58 21.84 0.0M
2025-06-06 21.62 21.64 21.38 21.38 0.0M
2025-06-05 22.75 22.75 21.52 21.52 0.0M
2025-06-04 21.70 21.73 21.30 21.55 0.0M
2025-06-03 21.61 21.94 21.35 21.77 0.1M
2025-06-02 21.85 22.03 21.53 21.55 0.1M
2025-05-30 21.26 21.26 21.20 21.20 0.0M
2025-05-29 20.95 21.02 20.84 21.00 0.0M
2025-05-28 21.48 21.48 20.93 20.93 0.0M
2025-05-27 21.25 21.78 20.99 21.78 0.0M
2025-05-23 20.60 20.60 20.60 20.60 0.0M
2025-05-22 19.86 20.90 19.86 20.63 0.0M
2025-05-21 21.11 21.11 20.73 20.73 0.0M
2025-05-20 21.62 21.80 20.44 20.60 0.1M
2025-05-19 21.50 21.86 21.50 21.80 0.0M
2025-05-16 22.16 22.16 21.45 21.66 0.0M
2025-05-15 21.10 22.08 20.99 22.08 0.1M
2025-05-13 18.91 19.83 18.90 19.82 0.0M
2025-05-12 18.95 19.15 18.62 18.62 0.0M
2025-05-09 18.95 18.95 18.95 18.95 0.0M
2025-05-08 18.60 18.95 18.60 18.88 0.0M
2025-05-07 18.29 18.54 18.20 18.54 0.0M
2025-05-06 17.95 18.59 17.95 18.52 0.0M
2025-05-05 18.50 18.50 17.87 18.00 0.0M
2025-05-02 18.50 18.50 18.10 18.45 0.0M
2025-05-01 18.44 18.44 18.22 18.22 0.0M
2025-04-30 18.03 18.03 17.75 17.99 0.0M
2025-04-29 18.46 18.73 18.42 18.68 0.0M
2025-04-28 17.95 18.42 17.95 18.42 0.0M
2025-04-25 18.35 18.35 18.08 18.30 0.0M
2025-04-24 18.37 18.41 18.33 18.41 0.0M
2025-04-23 18.90 18.91 18.37 18.37 0.0M
2025-04-22 18.69 19.05 18.69 18.80 0.0M
2025-04-21 18.84 19.14 18.27 18.50 0.0M
2025-04-17 18.45 19.08 18.45 19.07 0.0M
2025-04-16 17.59 18.29 17.57 18.00 0.0M
2025-04-15 17.60 17.65 17.41 17.56 0.0M
2025-04-14 17.65 17.75 17.40 17.75 0.0M
2025-04-10 18.27 18.27 17.05 17.17 0.0M
2025-04-09 16.25 18.66 16.06 18.56 0.0M
2025-04-08 18.00 18.00 17.00 17.03 0.0M
2025-04-07 17.38 17.80 17.38 17.70 0.0M
2025-04-04 19.06 19.06 17.10 17.56 0.0M
2025-04-03 19.42 19.61 18.80 19.16 0.0M
2025-04-02 20.00 20.03 19.38 19.52 0.1M
2025-04-01 20.04 20.30 19.99 20.22 0.0M
2025-03-31 19.49 20.45 19.49 20.05 0.0M
2025-03-28 20.65 20.65 20.32 20.32 0.0M
2025-03-27 21.60 21.60 21.60 21.60 0.0M
2025-03-26 21.00 21.33 21.00 21.23 0.0M
2025-03-25 20.49 20.75 20.49 20.67 0.0M
2025-03-24 20.17 20.23 20.10 20.10 0.0M
2025-03-21 20.20 20.28 20.11 20.20 0.0M
2025-03-20 19.75 20.52 19.75 20.49 0.0M
2025-03-19 19.85 20.39 19.85 20.28 0.0M
2025-03-18 19.56 19.56 19.30 19.30 0.0M
2025-03-17 19.18 19.58 19.10 19.56 0.0M
2025-03-14 18.63 19.18 18.63 19.18 0.0M
2025-03-13 18.82 18.82 18.50 18.72 0.0M
2025-03-12 18.65 19.00 18.65 19.00 0.0M
2025-03-11 18.60 18.74 18.48 18.55 0.0M
2025-03-10 18.27 18.57 18.00 18.40 0.0M
2025-03-07 18.67 19.33 18.65 19.33 0.0M
2025-03-06 17.98 18.63 17.90 18.41 0.0M
2025-03-05 16.50 17.25 16.14 17.25 0.0M
2025-03-04 16.93 17.06 15.88 16.89 0.1M
2025-03-03 18.34 18.34 16.81 16.81 0.0M
2025-02-28 17.96 17.96 17.60 17.70 0.0M
2025-02-27 18.11 18.39 17.96 17.96 0.0M
2025-02-26 18.31 18.31 17.95 18.03 0.0M
2025-02-25 18.76 18.79 18.30 18.37 0.0M
2025-02-24 19.08 19.15 19.00 19.12 0.0M
2025-02-21 19.59 19.59 19.40 19.40 0.0M
2025-02-20 19.71 19.71 19.45 19.59 0.0M
2025-02-19 19.38 19.38 19.26 19.26 0.0M
2025-02-18 18.93 19.25 18.93 19.20 0.0M
2025-02-14 19.19 19.22 19.05 19.08 0.0M
2025-02-13 18.88 19.01 18.88 18.97 0.0M
2025-02-12 18.85 18.85 18.70 18.81 0.0M
2025-02-11 19.04 19.05 18.80 18.85 0.0M
2025-02-10 18.75 19.01 18.75 18.79 0.0M
2025-02-07 18.77 18.88 18.62 18.73 0.0M
2025-02-06 19.03 19.03 18.64 18.70 0.0M
2025-02-05 18.91 19.06 18.91 19.03 0.0M
2025-02-04 18.51 19.24 18.51 19.24 0.0M
2025-02-03 18.86 19.04 18.51 18.68 0.0M
2025-01-31 19.81 19.81 19.26 19.26 0.0M
2025-01-30 19.89 19.89 19.89 19.89 0.0M
2025-01-29 19.44 19.83 19.43 19.83 0.0M
2025-01-28 19.14 19.67 18.98 19.62 0.0M
2025-01-27 19.47 19.47 18.83 19.27 0.0M
2025-01-24 19.59 19.61 19.35 19.35 0.0M
2025-01-23 19.95 20.22 19.95 20.15 0.0M
2025-01-22 20.11 20.22 20.08 20.08 0.0M
2025-01-21 20.15 20.47 20.03 20.16 0.0M
2025-01-17 20.37 20.37 19.97 20.22 0.0M
2025-01-16 20.80 20.80 20.22 20.30 0.0M
2025-01-15 21.10 21.15 20.94 21.10 0.0M
2025-01-14 21.60 21.80 20.87 20.87 0.0M
2025-01-13 21.84 21.96 21.46 21.56 0.0M
2025-01-10 22.07 22.07 21.53 21.55 0.0M
2025-01-08 21.83 21.83 21.64 21.74 0.0M
2025-01-07 22.09 22.09 21.79 21.83 0.0M
2025-01-06 22.23 22.23 21.91 21.91 0.0M
2025-01-03 21.80 21.80 21.80 21.80 0.0M
2025-01-02 21.93 22.38 21.55 21.72 0.0M