Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.008	0.008	0.008	0.008	0.160	267,384
2026-02-04	0.009	0.009	0.009	0.009	0.180	415,888
2026-02-03	0.009	0.009	0.009	0.009	0.180	0
2026-02-02	0.009	0.010	0.009	0.009	0.180	199,238
2026-01-30	0.009	0.010	0.009	0.010	0.190	11,716
2026-01-29	0.010	0.010	0.009	0.010	0.190	59,909
2026-01-28	0.009	0.010	0.008	0.009	0.180	321,062
2026-01-27	0.009	0.010	0.008	0.008	0.160	46,936
2026-01-23	0.009	0.010	0.008	0.009	0.180	40,576
2026-01-22	0.009	0.010	0.009	0.009	0.180	115,665
2026-01-21	0.009	0.010	0.009	0.009	0.180	406,440
2026-01-20	0.008	0.009	0.008	0.008	0.160	378,571
2026-01-19	0.007	0.009	0.007	0.008	0.160	315,711
2026-01-16	0.008	0.009	0.007	0.007	0.140	82,959
2026-01-15	0.008	0.008	0.007	0.008	0.160	141,626
2026-01-14	0.008	0.008	0.007	0.008	0.160	159,725
2026-01-13	0.008	0.008	0.008	0.008	0.160	715,346
2026-01-12	0.007	0.007	0.007	0.007	0.140	50,926
2026-01-09	0.006	0.007	0.006	0.007	0.140	274,472
2026-01-08	0.007	0.008	0.007	0.007	0.140	563,174
2026-01-07	0.007	0.007	0.007	0.007	0.140	108,559
2026-01-06	0.007	0.008	0.007	0.007	0.140	40,570
2026-01-05	0.008	0.008	0.007	0.007	0.140	7,254
2026-01-02	0.007	0.008	0.007	0.007	0.140	137,900
2025-12-31	0.007	0.007	0.007	0.007	0.130	19,450
2025-12-30	0.007	0.007	0.007	0.007	0.140	29,429
2025-12-29	0.007	0.007	0.006	0.007	0.130	42,649
2025-12-24	0.007	0.007	0.006	0.007	0.130	43,763
2025-12-23	0.007	0.007	0.006	0.006	0.120	92,073
2025-12-22	0.006	0.007	0.006	0.007	0.140	673,819
2025-12-19	0.007	0.007	0.006	0.006	0.120	307,700
2025-12-18	0.006	0.006	0.006	0.006	0.120	0
2025-12-17	0.006	0.006	0.006	0.006	0.120	50,000
2025-12-16	0.007	0.007	0.006	0.007	0.140	643,133
2025-12-15	0.006	0.007	0.006	0.007	0.140	62,448
2025-12-12	0.006	0.006	0.006	0.006	0.120	0
2025-12-11	0.007	0.007	0.006	0.006	0.120	75,000
2025-12-10	0.007	0.007	0.007	0.007	0.140	0
2025-12-09	0.006	0.007	0.006	0.007	0.140	49,311
2025-12-08	0.007	0.007	0.007	0.007	0.140	27,500
2025-12-05	0.007	0.007	0.007	0.007	0.140	1,040
2025-12-04	0.007	0.007	0.007	0.007	0.140	25,663
2025-12-03	0.007	0.007	0.007	0.007	0.140	51,748
2025-12-02	0.007	0.007	0.007	0.007	0.140	153,468
2025-12-01	0.008	0.008	0.007	0.007	0.140	196,498
2025-11-28	0.008	0.008	0.008	0.008	0.160	0
2025-11-27	0.008	0.008	0.008	0.008	0.160	24,284
2025-11-26	0.008	0.008	0.008	0.008	0.160	4,545
2025-11-25	0.008	0.008	0.008	0.008	0.160	112,524
2025-11-24	0.007	0.008	0.007	0.008	0.160	119,042
2025-11-21	0.008	0.008	0.008	0.008	0.150	1,932
2025-11-20	0.008	0.008	0.007	0.008	0.160	83,453
2025-11-19	0.008	0.008	0.008	0.008	0.160	386,040
2025-11-18	0.009	0.009	0.008	0.009	0.180	391,259
2025-11-17	0.010	0.010	0.009	0.009	0.180	301,807
2025-11-14	0.010	0.010	0.009	0.009	0.180	250,254
2025-11-13	0.011	0.011	0.010	0.010	0.200	881,108
2025-11-12	0.010	0.012	0.010	0.011	0.220	2,429,635
2025-11-11	0.009	0.010	0.009	0.009	0.180	755,991
2025-11-10	0.008	0.009	0.008	0.008	0.160	195,935

← NewerPage 4 of 22 · 1,269 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.