Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.014	0.014	0.014	0.014	0.280	1,546
2023-01-05	0.014	0.014	0.014	0.014	0.280	0
2023-01-04	0.014	0.014	0.014	0.014	0.280	85
2023-01-03	0.014	0.014	0.014	0.014	0.280	2,500
2022-12-30	0.014	0.014	0.014	0.014	0.280	0
2022-12-29	0.014	0.014	0.014	0.014	0.280	0
2022-12-28	0.014	0.014	0.014	0.014	0.280	0
2022-12-23	0.014	0.014	0.014	0.014	0.280	0
2022-12-22	0.014	0.014	0.014	0.014	0.280	8,360
2022-12-21	0.014	0.014	0.014	0.014	0.280	1,250
2022-12-20	0.015	0.015	0.013	0.013	0.260	14,890
2022-12-19	0.018	0.018	0.016	0.016	0.320	5,105
2022-12-16	0.018	0.018	0.018	0.018	0.360	0
2022-12-15	0.018	0.018	0.018	0.018	0.360	0
2022-12-14	0.018	0.018	0.018	0.018	0.360	0
2022-12-13	0.018	0.018	0.018	0.018	0.360	2,000
2022-12-12	0.018	0.018	0.018	0.018	0.360	62
2022-12-09	0.018	0.018	0.018	0.018	0.360	9,198
2022-12-08	0.019	0.019	0.019	0.019	0.380	6,628
2022-12-07	0.020	0.020	0.020	0.020	0.400	0
2022-12-06	0.020	0.020	0.020	0.020	0.400	0
2022-12-05	0.019	0.020	0.019	0.020	0.400	8,628
2022-12-02	0.020	0.020	0.020	0.020	0.400	0
2022-12-01	0.020	0.020	0.020	0.020	0.400	2,000
2022-11-30	0.018	0.018	0.017	0.018	0.360	7,550
2022-11-29	0.018	0.020	0.018	0.020	0.400	11,000
2022-11-28	0.017	0.017	0.017	0.017	0.340	0
2022-11-25	0.017	0.017	0.017	0.017	0.340	0
2022-11-24	0.017	0.017	0.017	0.017	0.340	5,279
2022-11-23	0.018	0.018	0.018	0.018	0.360	4,580
2022-11-22	0.018	0.018	0.018	0.018	0.360	0
2022-11-21	0.018	0.018	0.018	0.018	0.360	0
2022-11-18	0.018	0.018	0.018	0.018	0.360	975
2022-11-17	0.020	0.020	0.020	0.020	0.400	17,000
2022-11-16	0.020	0.020	0.020	0.020	0.400	4,500
2022-11-15	0.019	0.019	0.019	0.019	0.380	2,600
2022-11-14	0.016	0.016	0.016	0.016	0.320	412
2022-11-11	0.016	0.016	0.016	0.016	0.320	1,531
2022-11-10	0.016	0.016	0.016	0.016	0.320	0
2022-11-09	0.016	0.016	0.016	0.016	0.320	6,812
2022-11-08	0.015	0.015	0.015	0.015	0.300	600
2022-11-07	0.016	0.016	0.016	0.016	0.320	0
2022-11-04	0.016	0.016	0.016	0.016	0.320	0
2022-11-03	0.016	0.016	0.016	0.016	0.320	0
2022-11-02	0.016	0.016	0.016	0.016	0.320	0
2022-11-01	0.018	0.018	0.016	0.016	0.320	49,442
2022-10-31	0.018	0.019	0.018	0.019	0.370	9,500
2022-10-28	0.016	0.016	0.016	0.016	0.320	0
2022-10-27	0.016	0.016	0.016	0.016	0.320	0
2022-10-26	0.016	0.016	0.016	0.016	0.320	0
2022-10-25	0.019	0.019	0.019	0.019	0.380	0
2022-10-24	0.019	0.019	0.019	0.019	0.380	0
2022-10-21	0.019	0.019	0.019	0.019	0.380	0
2022-10-20	0.019	0.019	0.019	0.019	0.380	0
2022-10-19	0.019	0.019	0.019	0.019	0.380	6,445
2022-10-18	0.017	0.017	0.017	0.017	0.340	0
2022-10-17	0.017	0.017	0.017	0.017	0.340	500
2022-10-14	0.017	0.017	0.017	0.017	0.340	0
2022-10-13	0.017	0.017	0.017	0.017	0.340	351
2022-10-12	0.017	0.017	0.017	0.017	0.340	0

← NewerPage 17 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.