Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.016	0.016	0.016	0.016	0.320	79,532
2023-06-29	0.017	0.017	0.017	0.017	0.340	16,290
2023-06-28	0.017	0.018	0.017	0.017	0.340	31,516
2023-06-27	0.018	0.020	0.015	0.015	0.300	47,806
2023-06-26	0.015	0.015	0.015	0.015	0.300	0
2023-06-23	0.015	0.015	0.015	0.015	0.300	0
2023-06-22	0.015	0.015	0.015	0.015	0.300	0
2023-06-21	0.015	0.015	0.015	0.015	0.300	4,175
2023-06-20	0.015	0.018	0.015	0.015	0.300	12,834
2023-06-19	0.017	0.017	0.016	0.016	0.320	1,269
2023-06-16	0.018	0.018	0.017	0.017	0.340	15,178
2023-06-15	0.018	0.018	0.018	0.018	0.360	9,166
2023-06-14	0.018	0.018	0.018	0.018	0.360	0
2023-06-13	0.018	0.018	0.018	0.018	0.360	0
2023-06-09	0.018	0.018	0.018	0.018	0.360	5,285
2023-06-08	0.018	0.018	0.018	0.018	0.360	0
2023-06-07	0.019	0.019	0.018	0.018	0.360	852
2023-06-06	0.020	0.020	0.020	0.020	0.400	0
2023-06-05	0.019	0.020	0.019	0.020	0.400	11,750
2023-06-02	0.020	0.020	0.019	0.019	0.380	18
2023-06-01	0.021	0.021	0.021	0.021	0.420	0
2023-05-31	0.021	0.021	0.020	0.020	0.400	7,500
2023-05-30	0.018	0.022	0.018	0.022	0.440	5,211
2023-05-29	0.017	0.018	0.017	0.018	0.360	1,612
2023-05-26	0.018	0.018	0.018	0.018	0.360	0
2023-05-25	0.018	0.018	0.018	0.018	0.360	0
2023-05-24	0.017	0.018	0.017	0.018	0.360	10,387
2023-05-23	0.018	0.018	0.018	0.018	0.360	0
2023-05-22	0.018	0.018	0.018	0.018	0.360	3,000
2023-05-19	0.017	0.017	0.017	0.017	0.340	400
2023-05-18	0.020	0.020	0.020	0.020	0.400	0
2023-05-17	0.020	0.020	0.020	0.020	0.400	0
2023-05-16	0.017	0.021	0.017	0.020	0.400	12,600
2023-05-15	0.017	0.017	0.017	0.017	0.340	0
2023-05-12	0.017	0.017	0.017	0.017	0.340	339
2023-05-11	0.018	0.018	0.018	0.018	0.360	50
2023-05-10	0.018	0.018	0.018	0.018	0.360	0
2023-05-09	0.018	0.018	0.018	0.018	0.360	4,165
2023-05-08	0.018	0.018	0.018	0.018	0.360	285
2023-05-05	0.023	0.023	0.023	0.023	0.460	3,333
2023-05-04	0.024	0.024	0.023	0.024	0.480	3,412
2023-05-03	0.022	0.022	0.022	0.022	0.440	446
2023-05-02	0.020	0.024	0.020	0.024	0.480	2,900
2023-05-01	0.020	0.020	0.017	0.020	0.400	16,482
2023-04-28	0.020	0.020	0.020	0.020	0.400	0
2023-04-27	0.020	0.020	0.020	0.020	0.400	0
2023-04-26	0.020	0.020	0.020	0.020	0.400	0
2023-04-24	0.020	0.020	0.020	0.020	0.400	9,605
2023-04-21	0.020	0.020	0.020	0.020	0.400	1,875
2023-04-20	0.018	0.018	0.018	0.018	0.360	0
2023-04-19	0.018	0.018	0.017	0.018	0.360	2,481
2023-04-18	0.020	0.020	0.020	0.020	0.400	0
2023-04-17	0.020	0.020	0.020	0.020	0.400	0
2023-04-14	0.020	0.020	0.020	0.020	0.400	0
2023-04-13	0.020	0.020	0.020	0.020	0.400	2,795
2023-04-12	0.019	0.021	0.019	0.021	0.420	35,599
2023-04-11	0.018	0.018	0.018	0.018	0.360	7,151
2023-04-06	0.017	0.017	0.017	0.017	0.340	0
2023-04-05	0.017	0.017	0.017	0.017	0.340	0
2023-04-04	0.017	0.017	0.017	0.017	0.340	75

← NewerPage 15 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.