Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.031	0.031	0.030	0.030	0.600	9,481
2022-01-24	0.032	0.036	0.032	0.036	0.720	10,828
2022-01-21	0.035	0.035	0.035	0.035	0.700	11,250
2022-01-20	0.036	0.036	0.035	0.035	0.700	4,188
2022-01-19	0.032	0.036	0.032	0.036	0.720	35,259
2022-01-18	0.034	0.034	0.034	0.034	0.680	10,000
2022-01-17	0.032	0.034	0.032	0.034	0.680	8,506
2022-01-14	0.032	0.032	0.032	0.032	0.640	0
2022-01-13	0.031	0.032	0.031	0.032	0.640	3,505
2022-01-12	0.031	0.032	0.031	0.032	0.640	6,810
2022-01-11	0.029	0.029	0.029	0.029	0.580	0
2022-01-10	0.030	0.030	0.029	0.029	0.580	7,500
2022-01-07	0.031	0.031	0.030	0.030	0.600	2,800
2022-01-06	0.029	0.029	0.029	0.029	0.580	1,119
2022-01-05	0.030	0.032	0.030	0.031	0.620	11,166
2022-01-04	0.031	0.032	0.029	0.029	0.580	17,564
2021-12-31	0.031	0.032	0.031	0.032	0.640	3,250
2021-12-30	0.030	0.031	0.030	0.030	0.600	27,101
2021-12-29	0.030	0.030	0.029	0.030	0.600	19,133
2021-12-24	0.030	0.030	0.030	0.030	0.600	0
2021-12-23	0.030	0.030	0.030	0.030	0.600	0
2021-12-22	0.030	0.030	0.030	0.030	0.600	7,500
2021-12-21	0.030	0.030	0.030	0.030	0.600	200
2021-12-20	0.030	0.031	0.030	0.030	0.600	91,410
2021-12-17	0.032	0.032	0.031	0.031	0.620	19,671
2021-12-16	0.032	0.032	0.032	0.032	0.640	8,625
2021-12-15	0.032	0.032	0.032	0.032	0.640	3,645
2021-12-14	0.031	0.032	0.031	0.032	0.640	2,089
2021-12-13	0.031	0.031	0.031	0.031	0.620	1,416
2021-12-10	0.031	0.032	0.030	0.032	0.640	26,337
2021-12-09	0.032	0.032	0.030	0.031	0.620	65,911
2021-12-08	0.032	0.032	0.032	0.032	0.640	21,555
2021-12-07	0.034	0.034	0.032	0.032	0.640	5,788
2021-12-06	0.035	0.035	0.032	0.033	0.650	17,837
2021-12-03	0.033	0.033	0.032	0.032	0.640	4,428
2021-12-02	0.034	0.034	0.034	0.034	0.680	0
2021-12-01	0.034	0.034	0.034	0.034	0.680	0
2021-11-30	0.034	0.034	0.034	0.034	0.680	3,500
2021-11-29	0.034	0.034	0.034	0.034	0.680	2,632
2021-11-26	0.036	0.037	0.034	0.034	0.680	3,982
2021-11-25	0.033	0.034	0.032	0.034	0.680	13,468
2021-11-24	0.037	0.037	0.033	0.033	0.660	33,586
2021-11-23	0.038	0.038	0.038	0.038	0.760	0
2021-11-22	0.038	0.038	0.038	0.038	0.760	4,545
2021-11-19	0.037	0.037	0.037	0.037	0.740	0
2021-11-18	0.037	0.037	0.037	0.037	0.740	0
2021-11-17	0.037	0.037	0.037	0.037	0.740	0
2021-11-16	0.037	0.037	0.037	0.037	0.740	9,475
2021-11-15	0.037	0.037	0.037	0.037	0.740	1,000
2021-11-12	0.040	0.044	0.037	0.037	0.740	106,190
2021-11-11	0.035	0.042	0.035	0.042	0.840	56,059
2021-11-10	0.037	0.037	0.035	0.035	0.700	13,385
2021-11-09	0.039	0.039	0.039	0.039	0.780	5,000
2021-11-08	0.037	0.039	0.037	0.039	0.780	10,196
2021-11-05	0.037	0.037	0.036	0.036	0.720	16,012
2021-11-04	0.038	0.038	0.038	0.038	0.760	11,457
2021-11-03	0.038	0.038	0.035	0.036	0.720	65,569
2021-11-02	0.038	0.038	0.038	0.038	0.760	0
2021-11-01	0.040	0.040	0.038	0.038	0.760	27,223
2021-10-29	0.042	0.042	0.042	0.042	0.840	280

← NewerPage 21 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.