Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.008	0.008	0.008	0.008	0.160	17,638
2025-11-06	0.008	0.008	0.007	0.007	0.140	1,697
2025-11-05	0.009	0.009	0.008	0.008	0.160	242,466
2025-11-04	0.008	0.008	0.008	0.008	0.160	341
2025-11-03	0.008	0.008	0.008	0.008	0.160	545,113
2025-10-31	0.008	0.009	0.008	0.008	0.160	144,244
2025-10-30	0.008	0.008	0.008	0.008	0.160	171,699
2025-10-29	0.007	0.008	0.007	0.008	0.160	46,801
2025-10-28	0.007	0.007	0.007	0.007	0.140	500,000
2025-10-27	0.008	0.008	0.008	0.008	0.160	226,702
2025-10-24	0.007	0.008	0.007	0.007	0.140	27,387
2025-10-23	0.008	0.008	0.007	0.007	0.140	774,353
2025-10-22	0.008	0.008	0.007	0.007	0.140	1,004,816
2025-10-21	0.011	0.012	0.008	0.008	0.160	1,251,956
2025-10-20	0.010	0.013	0.010	0.010	0.200	1,989,980
2025-10-17	0.008	0.009	0.008	0.009	0.180	554,124
2025-10-16	0.007	0.008	0.007	0.008	0.150	101,634
2025-10-15	0.007	0.008	0.007	0.007	0.140	612,161
2025-10-14	0.006	0.007	0.006	0.007	0.130	394,788
2025-10-13	0.006	0.006	0.006	0.006	0.120	214,950
2025-10-10	0.007	0.007	0.006	0.006	0.120	39,553
2025-10-09	0.005	0.007	0.005	0.006	0.120	1,230,902
2025-10-08	0.005	0.006	0.005	0.006	0.110	104,500
2025-10-07	0.006	0.006	0.005	0.005	0.100	274,840
2025-10-06	0.006	0.007	0.005	0.005	0.100	1,646,912
2025-10-03	0.006	0.007	0.006	0.007	0.130	80,154
2025-10-02	0.006	0.007	0.006	0.006	0.120	772,894
2025-10-01	0.006	0.006	0.005	0.005	0.100	205,121
2025-09-30	0.006	0.006	0.005	0.005	0.100	62,042
2025-09-29	0.006	0.006	0.005	0.005	0.100	856,355
2025-09-26	0.005	0.005	0.005	0.005	0.100	102,386
2025-09-25	0.005	0.006	0.005	0.005	0.100	195,100
2025-09-24	0.006	0.006	0.006	0.006	0.110	58,404
2025-09-23	0.005	0.005	0.005	0.005	0.100	48,378
2025-09-22	0.005	0.005	0.005	0.005	0.100	625
2025-09-19	0.006	0.006	0.006	0.006	0.110	50,000
2025-09-18	0.005	0.006	0.005	0.006	0.110	46,259
2025-09-17	0.005	0.005	0.005	0.005	0.100	32,778
2025-09-16	0.005	0.005	0.005	0.005	0.100	35
2025-09-15	0.005	0.005	0.005	0.005	0.100	5,339
2025-09-12	0.005	0.005	0.005	0.005	0.100	110,387
2025-09-11	0.005	0.005	0.004	0.004	0.080	261,900
2025-09-10	0.006	0.006	0.005	0.005	0.100	303,773
2025-09-09	0.004	0.006	0.004	0.006	0.120	176,892
2025-09-08	0.005	0.005	0.005	0.005	0.100	361,763
2025-09-05	0.005	0.006	0.005	0.006	0.110	49,428
2025-09-04	0.006	0.006	0.005	0.005	0.100	161,279
2025-09-03	0.005	0.005	0.005	0.005	0.100	75,125
2025-09-02	0.005	0.005	0.005	0.005	0.100	39,181
2025-09-01	0.005	0.005	0.005	0.005	0.100	161,530
2025-08-29	0.005	0.005	0.005	0.005	0.100	2,000
2025-08-28	0.005	0.005	0.005	0.005	0.100	169,793
2025-08-27	0.005	0.005	0.005	0.005	0.100	0
2025-08-26	0.005	0.006	0.005	0.005	0.100	20,875
2025-08-25	0.005	0.005	0.005	0.005	0.100	137,772
2025-08-22	0.005	0.005	0.005	0.005	0.100	122,055
2025-08-21	0.005	0.005	0.005	0.005	0.100	71,892
2025-08-20	0.005	0.005	0.005	0.005	0.100	0
2025-08-19	0.005	0.005	0.005	0.005	0.100	14,890
2025-08-18	0.005	0.006	0.005	0.006	0.120	299,635

← NewerPage 5 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.