Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.016	0.018	0.016	0.018	0.360	133,798
2024-06-11	0.017	0.018	0.016	0.016	0.320	273,169
2024-06-07	0.016	0.019	0.016	0.017	0.340	372,220
2024-06-06	0.018	0.018	0.015	0.015	0.300	487,106
2024-06-05	0.018	0.019	0.017	0.017	0.340	514,586
2024-06-04	0.021	0.022	0.017	0.018	0.360	1,136,518
2024-06-03	0.020	0.021	0.019	0.020	0.400	259,873
2024-05-31	0.021	0.023	0.020	0.020	0.400	1,435,753
2024-05-30	0.018	0.023	0.018	0.021	0.420	2,098,594
2024-05-29	0.022	0.022	0.018	0.019	0.380	1,456,064
2024-05-28	0.026	0.029	0.022	0.023	0.460	687,422
2024-05-27	0.032	0.034	0.026	0.026	0.520	1,776,145
2024-05-24	0.021	0.035	0.019	0.034	0.680	5,181,817
2024-05-23	0.017	0.027	0.016	0.016	0.320	2,366,670
2024-05-22	0.012	0.012	0.012	0.012	0.240	0
2024-05-21	0.012	0.012	0.012	0.012	0.240	0
2024-05-20	0.013	0.013	0.012	0.012	0.240	80,163
2024-05-17	0.013	0.013	0.012	0.012	0.240	82,998
2024-05-16	0.011	0.014	0.011	0.013	0.260	608,014
2024-05-15	0.011	0.012	0.010	0.010	0.200	138,375
2024-05-14	0.010	0.010	0.009	0.009	0.180	42,730
2024-05-13	0.010	0.010	0.010	0.010	0.200	0
2024-05-10	0.010	0.010	0.010	0.010	0.200	273
2024-05-09	0.010	0.010	0.009	0.009	0.180	12,392
2024-05-08	0.010	0.010	0.010	0.010	0.200	5,000
2024-05-07	0.009	0.009	0.009	0.009	0.180	0
2024-05-06	0.009	0.009	0.009	0.009	0.180	20,062
2024-05-03	0.009	0.009	0.009	0.009	0.180	6,919
2024-05-02	0.010	0.010	0.010	0.010	0.200	0
2024-05-01	0.010	0.010	0.010	0.010	0.200	11,299
2024-04-30	0.010	0.010	0.010	0.010	0.200	16,611
2024-04-29	0.010	0.010	0.010	0.010	0.200	12,500
2024-04-26	0.009	0.009	0.009	0.009	0.180	8,381
2024-04-24	0.010	0.010	0.010	0.010	0.200	0
2024-04-23	0.010	0.010	0.010	0.010	0.200	0
2024-04-22	0.010	0.010	0.010	0.010	0.200	7,500
2024-04-19	0.010	0.010	0.010	0.010	0.200	0
2024-04-18	0.009	0.010	0.009	0.010	0.200	63,110
2024-04-17	0.010	0.010	0.010	0.010	0.200	1,492
2024-04-16	0.009	0.010	0.009	0.009	0.180	9,781
2024-04-15	0.010	0.010	0.010	0.010	0.200	12,438
2024-04-12	0.010	0.012	0.010	0.012	0.240	25,047
2024-04-11	0.010	0.011	0.009	0.011	0.220	22,863
2024-04-10	0.010	0.010	0.010	0.010	0.200	623
2024-04-09	0.010	0.010	0.010	0.010	0.200	14
2024-04-08	0.010	0.010	0.010	0.010	0.200	21,172
2024-04-05	0.010	0.010	0.009	0.010	0.200	29,375
2024-04-04	0.010	0.010	0.009	0.010	0.200	91,465
2024-04-03	0.010	0.012	0.010	0.012	0.240	47,310
2024-04-02	0.011	0.012	0.010	0.010	0.200	78,381
2024-03-28	0.010	0.011	0.010	0.011	0.220	23,234
2024-03-27	0.009	0.010	0.009	0.010	0.200	8,428
2024-03-26	0.010	0.010	0.009	0.009	0.180	43,743
2024-03-25	0.010	0.010	0.010	0.010	0.200	20,274
2024-03-22	0.010	0.010	0.010	0.010	0.200	14,584
2024-03-21	0.009	0.010	0.009	0.010	0.200	44,375
2024-03-20	0.010	0.010	0.009	0.009	0.180	14,600
2024-03-19	0.010	0.010	0.010	0.010	0.200	0
2024-03-18	0.010	0.010	0.010	0.010	0.200	0
2024-03-15	0.010	0.010	0.010	0.010	0.200	2,500

← NewerPage 11 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.