Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.005	0.005	0.004	0.005	0.100	364,302
2025-08-14	0.006	0.006	0.005	0.005	0.100	391,577
2025-08-13	0.006	0.006	0.006	0.006	0.120	67,438
2025-08-12	0.005	0.006	0.005	0.006	0.120	51,817
2025-08-11	0.006	0.006	0.005	0.005	0.100	124,611
2025-08-08	0.005	0.005	0.005	0.005	0.100	402,935
2025-08-07	0.006	0.006	0.006	0.006	0.120	96
2025-08-06	0.005	0.006	0.005	0.006	0.120	147,576
2025-08-05	0.006	0.006	0.006	0.006	0.120	29,466
2025-08-04	0.006	0.006	0.006	0.006	0.120	0
2025-08-01	0.006	0.006	0.006	0.006	0.120	96,500
2025-07-31	0.006	0.006	0.006	0.006	0.120	122,282
2025-07-30	0.007	0.007	0.007	0.007	0.140	0
2025-07-29	0.007	0.007	0.007	0.007	0.140	0
2025-07-28	0.006	0.007	0.006	0.007	0.140	217,872
2025-07-25	0.007	0.007	0.007	0.007	0.140	1,428
2025-07-24	0.006	0.007	0.006	0.007	0.140	15,175
2025-07-23	0.007	0.007	0.006	0.007	0.140	212,464
2025-07-22	0.007	0.007	0.007	0.007	0.140	387
2025-07-21	0.007	0.007	0.007	0.007	0.140	28,786
2025-07-18	0.007	0.008	0.007	0.007	0.140	217,684
2025-07-17	0.007	0.007	0.007	0.007	0.140	20,000
2025-07-16	0.006	0.006	0.006	0.006	0.120	7,405
2025-07-15	0.006	0.006	0.006	0.006	0.120	70
2025-07-14	0.005	0.006	0.005	0.006	0.120	50,284
2025-07-11	0.006	0.006	0.005	0.005	0.100	56,205
2025-07-10	0.006	0.006	0.006	0.006	0.120	25,545
2025-07-09	0.006	0.006	0.006	0.006	0.120	145,950
2025-07-08	0.006	0.006	0.006	0.006	0.120	2,367
2025-07-07	0.007	0.007	0.007	0.007	0.130	0
2025-07-04	0.007	0.007	0.007	0.007	0.130	7,953
2025-07-03	0.006	0.006	0.006	0.006	0.120	0
2025-07-02	0.006	0.006	0.006	0.006	0.120	4,000
2025-07-01	0.006	0.006	0.006	0.006	0.120	0
2025-06-30	0.006	0.006	0.006	0.006	0.120	3,560
2025-06-27	0.006	0.006	0.006	0.006	0.120	9,369
2025-06-26	0.006	0.006	0.006	0.006	0.120	66,562
2025-06-25	0.006	0.006	0.006	0.006	0.120	51,231
2025-06-24	0.006	0.006	0.006	0.006	0.120	65,667
2025-06-23	0.007	0.007	0.007	0.007	0.130	5,105
2025-06-20	0.007	0.007	0.007	0.007	0.140	0
2025-06-19	0.006	0.007	0.006	0.007	0.140	5,937
2025-06-18	0.007	0.007	0.007	0.007	0.140	0
2025-06-17	0.007	0.007	0.007	0.007	0.140	0
2025-06-16	0.007	0.007	0.007	0.007	0.140	25,140
2025-06-13	0.007	0.007	0.007	0.007	0.140	201,072
2025-06-12	0.007	0.007	0.007	0.007	0.140	37,500
2025-06-11	0.007	0.008	0.007	0.007	0.140	21,644
2025-06-10	0.007	0.008	0.007	0.008	0.160	4,962
2025-06-06	0.007	0.007	0.007	0.007	0.140	342,928
2025-06-05	0.008	0.008	0.008	0.008	0.160	54,035
2025-06-04	0.008	0.008	0.008	0.008	0.160	45,935
2025-06-03	0.009	0.009	0.009	0.009	0.180	0
2025-06-02	0.010	0.010	0.009	0.009	0.180	273,412
2025-05-30	0.009	0.009	0.009	0.009	0.180	0
2025-05-29	0.009	0.009	0.009	0.009	0.180	6,500
2025-05-28	0.008	0.008	0.008	0.008	0.160	962
2025-05-27	0.008	0.008	0.007	0.007	0.140	1,437
2025-05-26	0.008	0.009	0.008	0.008	0.160	38,768
2025-05-23	0.008	0.008	0.007	0.008	0.160	10,997

← NewerPage 6 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.