Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.006	0.006	0.006	0.006	0.120	76,881
2025-02-21	0.006	0.006	0.006	0.006	0.120	0
2025-02-20	0.006	0.006	0.006	0.006	0.120	40,286
2025-02-19	0.007	0.007	0.006	0.006	0.120	579,829
2025-02-18	0.006	0.006	0.006	0.006	0.120	42,896
2025-02-17	0.007	0.007	0.006	0.006	0.120	357,111
2025-02-14	0.006	0.006	0.006	0.006	0.120	70,000
2025-02-13	0.006	0.006	0.006	0.006	0.120	59,803
2025-02-12	0.007	0.007	0.007	0.007	0.130	21,703
2025-02-11	0.007	0.007	0.007	0.007	0.130	8,466
2025-02-10	0.006	0.006	0.006	0.006	0.120	20,000
2025-02-07	0.006	0.007	0.006	0.007	0.140	9,609
2025-02-06	0.006	0.006	0.006	0.006	0.120	0
2025-02-05	0.006	0.006	0.006	0.006	0.120	794
2025-02-04	0.006	0.006	0.006	0.006	0.120	485,100
2025-02-03	0.007	0.007	0.007	0.007	0.140	206,134
2025-01-31	0.007	0.008	0.007	0.008	0.160	11,308
2025-01-30	0.007	0.008	0.007	0.008	0.160	39,616
2025-01-29	0.008	0.008	0.008	0.008	0.160	6,250
2025-01-28	0.007	0.008	0.007	0.008	0.160	10,043
2025-01-24	0.007	0.007	0.007	0.007	0.130	58,767
2025-01-23	0.007	0.008	0.007	0.008	0.160	38,750
2025-01-22	0.007	0.008	0.007	0.007	0.140	13,037
2025-01-21	0.008	0.008	0.008	0.008	0.160	1,000
2025-01-20	0.007	0.007	0.007	0.007	0.140	1,000
2025-01-17	0.007	0.007	0.007	0.007	0.140	40,798
2025-01-16	0.008	0.008	0.008	0.008	0.160	6,104
2025-01-15	0.007	0.008	0.007	0.007	0.140	349,672
2025-01-14	0.008	0.008	0.008	0.008	0.160	8
2025-01-13	0.007	0.008	0.007	0.008	0.160	18,104
2025-01-10	0.008	0.008	0.007	0.008	0.160	2,438
2025-01-09	0.008	0.008	0.008	0.008	0.160	455
2025-01-08	0.008	0.008	0.008	0.008	0.160	12,896
2025-01-07	0.007	0.008	0.007	0.008	0.160	3,012
2025-01-06	0.008	0.008	0.008	0.008	0.160	23,480
2025-01-03	0.008	0.008	0.008	0.008	0.160	250
2025-01-02	0.007	0.007	0.007	0.007	0.140	0
2024-12-31	0.008	0.008	0.007	0.007	0.140	155,216
2024-12-30	0.007	0.008	0.007	0.008	0.160	66,644
2024-12-27	0.006	0.008	0.006	0.007	0.140	22,960
2024-12-24	0.007	0.007	0.007	0.007	0.140	0
2024-12-23	0.008	0.008	0.007	0.007	0.140	65,441
2024-12-20	0.007	0.008	0.006	0.008	0.160	64,269
2024-12-19	0.008	0.008	0.008	0.008	0.160	0
2024-12-18	0.006	0.008	0.006	0.008	0.160	105,014
2024-12-17	0.007	0.007	0.007	0.007	0.140	0
2024-12-16	0.007	0.007	0.006	0.007	0.140	46,796
2024-12-13	0.007	0.007	0.007	0.007	0.140	7,071
2024-12-12	0.006	0.006	0.005	0.006	0.120	389,118
2024-12-11	0.007	0.007	0.006	0.006	0.120	64,349
2024-12-10	0.007	0.007	0.006	0.006	0.120	173,926
2024-12-09	0.007	0.007	0.007	0.007	0.140	230,444
2024-12-06	0.009	0.009	0.008	0.008	0.160	144,382
2024-12-05	0.009	0.009	0.009	0.009	0.180	8,160
2024-12-04	0.009	0.009	0.008	0.009	0.180	16,878
2024-12-03	0.008	0.009	0.008	0.009	0.180	1,683
2024-12-02	0.008	0.009	0.008	0.009	0.180	33,071
2024-11-29	0.008	0.009	0.008	0.009	0.180	13,042
2024-11-28	0.009	0.009	0.009	0.009	0.180	925
2024-11-27	0.009	0.009	0.009	0.009	0.180	277

← NewerPage 8 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.