Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.016	0.016	0.016	0.016	0.320	5,501
2023-03-31	0.015	0.015	0.015	0.015	0.300	7,673
2023-03-30	0.015	0.015	0.015	0.015	0.300	6,255
2023-03-29	0.016	0.016	0.016	0.016	0.320	0
2023-03-28	0.016	0.016	0.016	0.016	0.320	1,124
2023-03-27	0.015	0.015	0.013	0.015	0.300	15,000
2023-03-24	0.014	0.014	0.014	0.014	0.280	0
2023-03-23	0.014	0.014	0.014	0.014	0.280	0
2023-03-22	0.014	0.014	0.014	0.014	0.280	18,825
2023-03-21	0.016	0.016	0.016	0.016	0.320	0
2023-03-20	0.016	0.016	0.016	0.016	0.320	0
2023-03-17	0.016	0.016	0.016	0.016	0.320	0
2023-03-16	0.016	0.016	0.016	0.016	0.320	873
2023-03-15	0.016	0.016	0.016	0.016	0.320	0
2023-03-14	0.016	0.016	0.016	0.016	0.320	0
2023-03-13	0.016	0.016	0.016	0.016	0.320	0
2023-03-10	0.016	0.016	0.016	0.016	0.320	0
2023-03-09	0.016	0.016	0.016	0.016	0.320	0
2023-03-08	0.016	0.016	0.016	0.016	0.320	625
2023-03-07	0.016	0.016	0.016	0.016	0.320	0
2023-03-06	0.017	0.017	0.016	0.016	0.320	50,051
2023-03-03	0.016	0.016	0.016	0.016	0.320	0
2023-03-02	0.016	0.016	0.016	0.016	0.320	900
2023-03-01	0.016	0.016	0.016	0.016	0.320	0
2023-02-28	0.016	0.016	0.016	0.016	0.320	0
2023-02-27	0.017	0.017	0.016	0.016	0.320	53,676
2023-02-24	0.017	0.017	0.017	0.017	0.340	9,342
2023-02-23	0.018	0.018	0.018	0.018	0.360	0
2023-02-22	0.018	0.018	0.018	0.018	0.360	0
2023-02-21	0.018	0.018	0.018	0.018	0.360	0
2023-02-20	0.018	0.018	0.018	0.018	0.360	0
2023-02-17	0.018	0.018	0.018	0.018	0.360	0
2023-02-16	0.018	0.018	0.018	0.018	0.360	0
2023-02-15	0.018	0.018	0.018	0.018	0.360	0
2023-02-14	0.018	0.018	0.018	0.018	0.360	13,494
2023-02-13	0.020	0.020	0.020	0.020	0.400	31,552
2023-02-10	0.018	0.018	0.018	0.018	0.360	1,195
2023-02-09	0.020	0.020	0.020	0.020	0.400	0
2023-02-08	0.020	0.020	0.020	0.020	0.400	1,666
2023-02-07	0.018	0.018	0.018	0.018	0.360	0
2023-02-06	0.018	0.018	0.018	0.018	0.360	333
2023-02-03	0.020	0.020	0.019	0.019	0.380	3,050
2023-02-02	0.018	0.019	0.017	0.019	0.380	12,600
2023-02-01	0.020	0.020	0.020	0.020	0.400	0
2023-01-31	0.020	0.020	0.020	0.020	0.400	5,487
2023-01-30	0.019	0.019	0.019	0.019	0.380	2,012
2023-01-27	0.020	0.020	0.020	0.020	0.400	0
2023-01-25	0.020	0.020	0.020	0.020	0.400	310
2023-01-24	0.018	0.019	0.018	0.019	0.380	17,503
2023-01-23	0.017	0.018	0.017	0.018	0.360	9,394
2023-01-20	0.017	0.017	0.017	0.017	0.340	0
2023-01-19	0.017	0.017	0.017	0.017	0.340	463
2023-01-18	0.017	0.017	0.017	0.017	0.340	5,775
2023-01-17	0.017	0.017	0.017	0.017	0.340	0
2023-01-16	0.017	0.017	0.017	0.017	0.340	0
2023-01-13	0.017	0.017	0.017	0.017	0.340	0
2023-01-12	0.017	0.017	0.017	0.017	0.340	0
2023-01-11	0.017	0.017	0.017	0.017	0.340	17,500
2023-01-10	0.014	0.014	0.014	0.014	0.280	0
2023-01-09	0.014	0.014	0.014	0.014	0.280	2

← NewerPage 16 of 22 · 1,265 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.