Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.012	0.012	0.012	0.012	0.240	27,600
2023-12-14	0.012	0.012	0.012	0.012	0.240	24,334
2023-12-13	0.013	0.013	0.012	0.012	0.240	8,484
2023-12-12	0.012	0.012	0.012	0.012	0.240	66,197
2023-12-11	0.012	0.012	0.011	0.011	0.220	3,126
2023-12-08	0.012	0.012	0.012	0.012	0.240	2,000
2023-12-07	0.012	0.012	0.011	0.012	0.240	79,094
2023-12-06	0.016	0.016	0.011	0.011	0.220	699,506
2023-12-05	0.015	0.016	0.015	0.015	0.300	23,753
2023-12-04	0.015	0.015	0.014	0.014	0.280	153,611
2023-12-01	0.014	0.014	0.014	0.014	0.280	59,612
2023-11-30	0.014	0.014	0.014	0.014	0.280	39,995
2023-11-29	0.014	0.014	0.014	0.014	0.280	18,980
2023-11-28	0.015	0.015	0.013	0.013	0.260	380,733
2023-11-27	0.014	0.014	0.014	0.014	0.280	591
2023-11-24	0.015	0.015	0.015	0.015	0.300	2,500
2023-11-23	0.015	0.016	0.015	0.016	0.320	50,000
2023-11-22	0.014	0.014	0.014	0.014	0.280	19,550
2023-11-21	0.015	0.015	0.015	0.015	0.300	22,731
2023-11-20	0.015	0.016	0.015	0.016	0.320	27,568
2023-11-17	0.014	0.015	0.013	0.015	0.300	46,242
2023-11-16	0.013	0.013	0.013	0.013	0.260	60,227
2023-11-15	0.014	0.014	0.014	0.014	0.280	1,909
2023-11-14	0.014	0.014	0.014	0.014	0.280	17,500
2023-11-13	0.014	0.014	0.014	0.014	0.280	46,067
2023-11-10	0.014	0.014	0.014	0.014	0.280	5,000
2023-11-09	0.015	0.015	0.015	0.015	0.300	41,005
2023-11-08	0.014	0.016	0.014	0.015	0.300	95,233
2023-11-07	0.015	0.015	0.015	0.015	0.290	0
2023-11-06	0.015	0.015	0.015	0.015	0.300	7,244
2023-11-03	0.014	0.014	0.014	0.014	0.280	750
2023-11-02	0.014	0.014	0.014	0.014	0.280	111,591
2023-11-01	0.014	0.014	0.014	0.014	0.280	80,246
2023-10-31	0.015	0.015	0.013	0.013	0.260	207,505
2023-10-30	0.017	0.017	0.015	0.015	0.300	74,012
2023-10-27	0.019	0.019	0.017	0.017	0.340	32,500
2023-10-26	0.018	0.019	0.018	0.019	0.380	14,491
2023-10-25	0.018	0.018	0.018	0.018	0.350	19,705
2023-10-24	0.017	0.017	0.016	0.017	0.340	18,219
2023-10-23	0.017	0.017	0.017	0.017	0.340	54,622
2023-10-20	0.018	0.018	0.018	0.018	0.360	4,586
2023-10-19	0.018	0.018	0.018	0.018	0.360	37,596
2023-10-18	0.018	0.018	0.018	0.018	0.360	69,425
2023-10-17	0.018	0.019	0.017	0.017	0.340	256,516
2023-10-16	0.016	0.017	0.016	0.017	0.340	107,179
2023-10-13	0.016	0.016	0.016	0.016	0.320	26,877
2023-10-12	0.017	0.017	0.017	0.017	0.340	16,458
2023-10-11	0.016	0.018	0.015	0.017	0.340	253,633
2023-10-10	0.016	0.016	0.015	0.015	0.300	101,140
2023-10-09	0.014	0.018	0.014	0.015	0.300	650,666
2023-10-06	0.013	0.013	0.013	0.013	0.260	0
2023-10-05	0.013	0.013	0.013	0.013	0.260	19,500
2023-10-04	0.014	0.015	0.014	0.014	0.280	201,418
2023-10-03	0.014	0.014	0.014	0.014	0.280	63,300
2023-10-02	0.013	0.013	0.013	0.013	0.260	22,276
2023-09-29	0.012	0.014	0.012	0.014	0.270	7,319
2023-09-28	0.013	0.013	0.013	0.013	0.260	81,190
2023-09-27	0.012	0.013	0.012	0.013	0.260	21,194
2023-09-26	0.013	0.013	0.012	0.012	0.240	73,536
2023-09-25	0.014	0.014	0.013	0.013	0.260	9,686

← NewerPage 13 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.