Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.010	0.010	0.010	0.010	0.200	135,657
2024-03-13	0.010	0.011	0.010	0.011	0.220	1,540
2024-03-12	0.011	0.011	0.011	0.011	0.210	0
2024-03-11	0.011	0.011	0.011	0.011	0.210	40,000
2024-03-08	0.010	0.010	0.010	0.010	0.200	6,037
2024-03-07	0.011	0.011	0.011	0.011	0.220	10,000
2024-03-06	0.010	0.010	0.010	0.010	0.200	0
2024-03-05	0.010	0.010	0.010	0.010	0.200	9,584
2024-03-04	0.010	0.010	0.010	0.010	0.200	0
2024-03-01	0.010	0.010	0.010	0.010	0.200	2,541
2024-02-29	0.010	0.010	0.010	0.010	0.200	175
2024-02-28	0.010	0.010	0.010	0.010	0.200	13,663
2024-02-27	0.010	0.010	0.010	0.010	0.200	0
2024-02-26	0.010	0.010	0.010	0.010	0.200	9,758
2024-02-23	0.011	0.011	0.011	0.011	0.220	0
2024-02-22	0.011	0.011	0.011	0.011	0.220	4,949
2024-02-21	0.011	0.011	0.011	0.011	0.220	2,500
2024-02-20	0.011	0.011	0.010	0.010	0.200	26,590
2024-02-19	0.011	0.011	0.011	0.011	0.220	4,584
2024-02-16	0.011	0.011	0.011	0.011	0.220	2,511
2024-02-15	0.010	0.010	0.010	0.010	0.200	500
2024-02-14	0.010	0.010	0.010	0.010	0.200	5,000
2024-02-13	0.010	0.010	0.010	0.010	0.200	0
2024-02-12	0.010	0.010	0.010	0.010	0.200	2,840
2024-02-09	0.011	0.011	0.010	0.010	0.200	55,984
2024-02-08	0.011	0.011	0.011	0.011	0.220	0
2024-02-07	0.011	0.011	0.011	0.011	0.220	100,040
2024-02-06	0.013	0.013	0.012	0.012	0.240	15,207
2024-02-05	0.010	0.013	0.010	0.013	0.260	85,766
2024-02-02	0.010	0.010	0.010	0.010	0.200	0
2024-02-01	0.010	0.010	0.010	0.010	0.200	15,000
2024-01-31	0.010	0.010	0.010	0.010	0.200	1,454
2024-01-30	0.011	0.011	0.010	0.011	0.220	36,621
2024-01-29	0.012	0.012	0.011	0.011	0.220	92,073
2024-01-25	0.013	0.013	0.012	0.013	0.260	99,680
2024-01-24	0.012	0.012	0.012	0.012	0.240	7,692
2024-01-23	0.012	0.012	0.012	0.012	0.240	11,250
2024-01-22	0.012	0.012	0.012	0.012	0.240	4,865
2024-01-19	0.011	0.012	0.011	0.012	0.240	12,140
2024-01-18	0.013	0.013	0.012	0.012	0.240	40,779
2024-01-17	0.012	0.012	0.012	0.012	0.240	25,340
2024-01-16	0.013	0.013	0.012	0.012	0.240	10,809
2024-01-15	0.012	0.012	0.012	0.012	0.240	0
2024-01-12	0.012	0.012	0.012	0.012	0.240	0
2024-01-11	0.012	0.012	0.012	0.012	0.240	2,500
2024-01-10	0.012	0.012	0.012	0.012	0.240	3,500
2024-01-09	0.012	0.013	0.012	0.013	0.260	31,428
2024-01-08	0.012	0.012	0.012	0.012	0.240	1,501
2024-01-05	0.012	0.012	0.012	0.012	0.240	4,412
2024-01-04	0.012	0.012	0.012	0.012	0.240	0
2024-01-03	0.012	0.012	0.012	0.012	0.240	0
2024-01-02	0.012	0.012	0.012	0.012	0.240	2,520
2023-12-29	0.013	0.013	0.013	0.013	0.260	0
2023-12-28	0.013	0.013	0.013	0.013	0.260	2
2023-12-27	0.012	0.013	0.012	0.013	0.260	19,642
2023-12-22	0.012	0.013	0.011	0.011	0.220	182,431
2023-12-21	0.011	0.011	0.011	0.011	0.220	3,792
2023-12-20	0.012	0.012	0.011	0.011	0.220	22,993
2023-12-19	0.012	0.012	0.012	0.012	0.240	28,739
2023-12-18	0.011	0.012	0.011	0.012	0.240	27,333

← NewerPage 12 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.