Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.022	0.023	0.021	0.022	0.440	155,973
2024-09-03	0.025	0.026	0.024	0.024	0.480	60,884
2024-09-02	0.024	0.025	0.023	0.025	0.500	25,695
2024-08-30	0.023	0.025	0.023	0.024	0.480	98,870
2024-08-29	0.024	0.025	0.023	0.023	0.460	180,393
2024-08-28	0.022	0.026	0.021	0.023	0.460	358,656
2024-08-27	0.023	0.024	0.022	0.022	0.440	102,947
2024-08-26	0.027	0.028	0.023	0.023	0.460	461,039
2024-08-23	0.026	0.027	0.024	0.026	0.520	164,899
2024-08-22	0.022	0.026	0.022	0.026	0.520	663,457
2024-08-21	0.020	0.022	0.020	0.021	0.420	250,325
2024-08-20	0.019	0.020	0.019	0.020	0.400	161,880
2024-08-19	0.019	0.019	0.019	0.019	0.380	60,676
2024-08-16	0.019	0.019	0.019	0.019	0.380	2,222
2024-08-15	0.017	0.020	0.017	0.019	0.380	274,986
2024-08-14	0.017	0.017	0.016	0.017	0.340	165,405
2024-08-13	0.015	0.016	0.015	0.016	0.320	2,549
2024-08-12	0.016	0.017	0.015	0.017	0.340	105,116
2024-08-09	0.015	0.015	0.015	0.015	0.300	21,828
2024-08-08	0.015	0.015	0.015	0.015	0.300	3,350
2024-08-07	0.015	0.015	0.015	0.015	0.300	6,015
2024-08-06	0.015	0.015	0.014	0.014	0.280	312,550
2024-08-05	0.016	0.016	0.015	0.016	0.320	126,652
2024-08-02	0.018	0.018	0.017	0.018	0.360	54,045
2024-08-01	0.018	0.018	0.018	0.018	0.360	20,612
2024-07-31	0.017	0.018	0.016	0.018	0.360	76,653
2024-07-30	0.016	0.017	0.016	0.017	0.340	89,439
2024-07-29	0.016	0.016	0.015	0.015	0.300	47,287
2024-07-26	0.016	0.016	0.015	0.015	0.300	64,089
2024-07-25	0.016	0.017	0.016	0.016	0.320	32,821
2024-07-24	0.016	0.016	0.015	0.015	0.300	73,325
2024-07-23	0.016	0.016	0.015	0.015	0.300	60,900
2024-07-22	0.018	0.018	0.016	0.016	0.320	233,668
2024-07-19	0.019	0.019	0.017	0.018	0.360	92,337
2024-07-18	0.018	0.018	0.017	0.017	0.340	61,970
2024-07-17	0.020	0.020	0.018	0.018	0.360	129,052
2024-07-16	0.018	0.020	0.017	0.020	0.400	152,252
2024-07-15	0.018	0.018	0.017	0.018	0.360	227,847
2024-07-12	0.016	0.018	0.016	0.016	0.320	191,885
2024-07-11	0.017	0.017	0.015	0.015	0.300	46,191
2024-07-10	0.017	0.017	0.015	0.016	0.320	278,212
2024-07-09	0.017	0.017	0.017	0.017	0.340	27,463
2024-07-08	0.017	0.017	0.016	0.017	0.340	112,005
2024-07-05	0.017	0.017	0.017	0.017	0.340	52,381
2024-07-04	0.018	0.018	0.016	0.016	0.320	33,909
2024-07-03	0.016	0.017	0.016	0.017	0.340	63,358
2024-07-02	0.017	0.017	0.016	0.016	0.320	131,936
2024-07-01	0.017	0.017	0.016	0.016	0.320	109,911
2024-06-28	0.016	0.018	0.016	0.017	0.340	256,838
2024-06-27	0.017	0.017	0.016	0.016	0.320	113,036
2024-06-26	0.016	0.017	0.016	0.017	0.340	269,854
2024-06-25	0.016	0.017	0.016	0.016	0.320	137,904
2024-06-24	0.016	0.016	0.015	0.015	0.300	257,788
2024-06-21	0.017	0.017	0.015	0.016	0.320	101,990
2024-06-20	0.016	0.017	0.015	0.017	0.340	221,158
2024-06-19	0.015	0.016	0.015	0.015	0.300	165,853
2024-06-18	0.015	0.015	0.015	0.015	0.300	169,062
2024-06-17	0.018	0.018	0.015	0.015	0.300	1,163,229
2024-06-14	0.020	0.021	0.019	0.019	0.380	653,346
2024-06-13	0.018	0.020	0.018	0.019	0.380	453,604

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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