Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.007	0.008	0.007	0.008	0.160	11,679
2025-05-21	0.007	0.009	0.007	0.008	0.160	122,042
2025-05-20	0.008	0.009	0.007	0.009	0.180	71,012
2025-05-19	0.006	0.009	0.006	0.008	0.160	467,172
2025-05-16	0.005	0.007	0.005	0.007	0.140	211,588
2025-05-15	0.005	0.005	0.005	0.005	0.100	0
2025-05-14	0.005	0.005	0.005	0.005	0.100	0
2025-05-13	0.005	0.005	0.005	0.005	0.100	0
2025-05-12	0.005	0.005	0.005	0.005	0.100	4,933
2025-05-09	0.005	0.005	0.005	0.005	0.100	8,750
2025-05-08	0.005	0.005	0.005	0.005	0.100	4,175
2025-05-07	0.006	0.006	0.005	0.005	0.100	129,006
2025-05-06	0.005	0.005	0.005	0.005	0.100	0
2025-05-05	0.005	0.006	0.005	0.006	0.120	1,607
2025-05-02	0.006	0.006	0.005	0.006	0.110	16,500
2025-05-01	0.005	0.005	0.005	0.005	0.100	0
2025-04-30	0.005	0.005	0.005	0.005	0.100	0
2025-04-29	0.005	0.006	0.005	0.006	0.120	15,667
2025-04-28	0.007	0.007	0.005	0.005	0.100	12,716
2025-04-24	0.005	0.006	0.005	0.006	0.120	4,250
2025-04-23	0.007	0.007	0.006	0.006	0.120	10,750
2025-04-22	0.007	0.007	0.007	0.007	0.130	0
2025-04-17	0.007	0.007	0.007	0.007	0.130	2,000
2025-04-16	0.006	0.007	0.005	0.007	0.140	125,891
2025-04-15	0.006	0.006	0.005	0.006	0.120	1,139
2025-04-14	0.005	0.006	0.005	0.006	0.120	389
2025-04-11	0.006	0.006	0.005	0.006	0.120	9,336
2025-04-10	0.005	0.006	0.005	0.006	0.120	125,582
2025-04-09	0.006	0.006	0.006	0.006	0.120	204,253
2025-04-08	0.006	0.006	0.006	0.006	0.120	41,585
2025-04-07	0.005	0.006	0.004	0.006	0.120	188,713
2025-04-04	0.005	0.005	0.005	0.005	0.100	0
2025-04-03	0.005	0.005	0.005	0.005	0.100	0
2025-04-02	0.005	0.005	0.005	0.005	0.100	0
2025-04-01	0.005	0.005	0.005	0.005	0.100	0
2025-03-31	0.005	0.005	0.005	0.005	0.100	0
2025-03-28	0.005	0.005	0.005	0.005	0.100	1,388
2025-03-27	0.006	0.006	0.005	0.006	0.110	7,417
2025-03-26	0.006	0.006	0.005	0.006	0.120	135,519
2025-03-25	0.006	0.006	0.005	0.006	0.120	17,602
2025-03-24	0.006	0.006	0.005	0.005	0.100	19,606
2025-03-21	0.006	0.006	0.006	0.006	0.120	7,583
2025-03-20	0.006	0.006	0.005	0.006	0.120	56,328
2025-03-19	0.006	0.006	0.005	0.006	0.120	24,395
2025-03-18	0.005	0.005	0.005	0.005	0.100	20,000
2025-03-17	0.006	0.006	0.005	0.005	0.100	336
2025-03-14	0.006	0.006	0.005	0.005	0.100	1,084
2025-03-13	0.006	0.006	0.005	0.005	0.100	8,333
2025-03-12	0.005	0.005	0.005	0.005	0.100	0
2025-03-11	0.006	0.006	0.005	0.005	0.100	4,167
2025-03-10	0.006	0.006	0.005	0.005	0.100	1,224
2025-03-07	0.005	0.005	0.005	0.005	0.100	0
2025-03-06	0.006	0.006	0.006	0.006	0.120	8,300
2025-03-05	0.006	0.006	0.005	0.006	0.120	25,538
2025-03-04	0.005	0.006	0.005	0.006	0.110	9,761
2025-03-03	0.005	0.005	0.005	0.005	0.100	2,597
2025-02-28	0.006	0.006	0.005	0.005	0.100	32,085
2025-02-27	0.006	0.006	0.006	0.006	0.110	17
2025-02-26	0.005	0.006	0.005	0.005	0.100	350
2025-02-25	0.005	0.006	0.005	0.005	0.100	1,450

← NewerPage 7 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.