Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.009	0.009	0.009	0.009	0.180	277
2024-11-26	0.009	0.009	0.009	0.009	0.180	229,562
2024-11-25	0.008	0.009	0.008	0.008	0.160	93,728
2024-11-22	0.009	0.009	0.009	0.009	0.170	34,250
2024-11-21	0.009	0.009	0.009	0.009	0.180	198,314
2024-11-20	0.010	0.010	0.009	0.009	0.180	19,701
2024-11-19	0.010	0.010	0.009	0.010	0.200	41,205
2024-11-18	0.010	0.010	0.009	0.010	0.200	16,823
2024-11-15	0.010	0.010	0.009	0.010	0.200	15,952
2024-11-14	0.009	0.009	0.009	0.009	0.180	9,000
2024-11-13	0.010	0.010	0.009	0.010	0.200	74,839
2024-11-12	0.010	0.010	0.009	0.009	0.180	22,134
2024-11-11	0.011	0.011	0.010	0.010	0.200	75,983
2024-11-08	0.010	0.010	0.010	0.010	0.200	196,857
2024-11-07	0.012	0.012	0.011	0.011	0.220	50,721
2024-11-06	0.011	0.012	0.011	0.012	0.240	14,599
2024-11-05	0.010	0.011	0.010	0.011	0.220	63,186
2024-11-04	0.011	0.012	0.011	0.011	0.220	127,221
2024-11-01	0.011	0.012	0.011	0.012	0.240	229,799
2024-10-31	0.010	0.011	0.010	0.010	0.200	155,165
2024-10-30	0.010	0.011	0.010	0.010	0.200	180,688
2024-10-29	0.011	0.011	0.009	0.010	0.200	1,399,670
2024-10-28	0.018	0.018	0.017	0.017	0.340	46,271
2024-10-25	0.018	0.018	0.017	0.018	0.360	36,429
2024-10-24	0.018	0.018	0.017	0.017	0.340	75,583
2024-10-23	0.018	0.019	0.018	0.018	0.360	95,394
2024-10-22	0.019	0.019	0.018	0.018	0.360	96,837
2024-10-21	0.018	0.018	0.017	0.017	0.340	11,353
2024-10-18	0.018	0.019	0.018	0.018	0.360	42,442
2024-10-17	0.020	0.020	0.018	0.018	0.360	227,167
2024-10-16	0.020	0.021	0.020	0.021	0.420	42,839
2024-10-15	0.020	0.021	0.019	0.019	0.380	97,898
2024-10-14	0.018	0.019	0.017	0.019	0.380	295,268
2024-10-11	0.019	0.020	0.019	0.019	0.380	67,530
2024-10-10	0.020	0.020	0.018	0.018	0.360	189,359
2024-10-09	0.020	0.020	0.020	0.020	0.400	97,712
2024-10-08	0.021	0.022	0.021	0.021	0.410	14,846
2024-10-07	0.021	0.021	0.021	0.021	0.420	21,408
2024-10-04	0.021	0.021	0.021	0.021	0.420	19,083
2024-10-03	0.021	0.021	0.020	0.021	0.420	14,920
2024-10-02	0.021	0.021	0.020	0.020	0.400	36,157
2024-10-01	0.022	0.022	0.021	0.022	0.430	28,285
2024-09-30	0.021	0.022	0.020	0.022	0.440	67,215
2024-09-27	0.021	0.021	0.020	0.020	0.400	121,408
2024-09-26	0.021	0.023	0.021	0.022	0.440	256,298
2024-09-25	0.021	0.022	0.021	0.021	0.420	153,572
2024-09-24	0.020	0.021	0.020	0.020	0.400	128,916
2024-09-23	0.021	0.021	0.021	0.021	0.420	51,377
2024-09-20	0.021	0.021	0.020	0.020	0.400	66,626
2024-09-19	0.021	0.022	0.021	0.022	0.440	57,055
2024-09-18	0.021	0.023	0.021	0.023	0.460	84,339
2024-09-17	0.022	0.022	0.021	0.022	0.440	21,409
2024-09-16	0.023	0.024	0.022	0.022	0.440	88,580
2024-09-13	0.022	0.024	0.021	0.023	0.460	144,824
2024-09-12	0.020	0.022	0.019	0.021	0.420	90,140
2024-09-11	0.020	0.020	0.019	0.019	0.380	108,984
2024-09-10	0.021	0.021	0.020	0.020	0.400	61,024
2024-09-09	0.022	0.023	0.020	0.020	0.400	83,839
2024-09-06	0.022	0.022	0.022	0.022	0.440	222
2024-09-05	0.022	0.022	0.021	0.021	0.420	87,235

← NewerPage 9 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.