Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.019	0.019	0.019	0.019	0.380	467
2022-07-18	0.020	0.020	0.019	0.019	0.380	6,575
2022-07-15	0.020	0.020	0.020	0.020	0.400	0
2022-07-14	0.020	0.020	0.020	0.020	0.400	0
2022-07-13	0.020	0.020	0.020	0.020	0.400	0
2022-07-12	0.019	0.020	0.019	0.020	0.400	9,000
2022-07-11	0.018	0.018	0.018	0.018	0.360	0
2022-07-08	0.018	0.018	0.018	0.018	0.360	0
2022-07-07	0.018	0.018	0.018	0.018	0.360	0
2022-07-06	0.018	0.019	0.018	0.018	0.360	51,644
2022-07-05	0.018	0.018	0.018	0.018	0.360	0
2022-07-04	0.018	0.018	0.018	0.018	0.360	0
2022-07-01	0.018	0.018	0.018	0.018	0.360	0
2022-06-30	0.020	0.020	0.018	0.018	0.360	20,170
2022-06-29	0.019	0.019	0.019	0.019	0.380	6,000
2022-06-28	0.019	0.021	0.019	0.020	0.400	18,931
2022-06-27	0.019	0.020	0.019	0.019	0.380	20,442
2022-06-24	0.020	0.020	0.020	0.020	0.400	11,647
2022-06-23	0.020	0.020	0.019	0.019	0.380	3,811
2022-06-22	0.018	0.020	0.017	0.020	0.400	11,930
2022-06-21	0.019	0.019	0.018	0.018	0.360	13,846
2022-06-20	0.020	0.020	0.019	0.019	0.380	11,500
2022-06-17	0.018	0.018	0.018	0.018	0.360	0
2022-06-16	0.018	0.018	0.018	0.018	0.360	0
2022-06-15	0.023	0.023	0.018	0.018	0.360	13,141
2022-06-14	0.025	0.025	0.021	0.022	0.440	20,872
2022-06-10	0.025	0.025	0.025	0.025	0.500	10,000
2022-06-09	0.025	0.025	0.025	0.025	0.500	500
2022-06-08	0.030	0.030	0.030	0.030	0.600	746
2022-06-07	0.029	0.029	0.029	0.029	0.580	9,257
2022-06-06	0.023	0.029	0.023	0.027	0.540	51,137
2022-06-03	0.024	0.024	0.024	0.024	0.480	20
2022-06-02	0.024	0.024	0.024	0.024	0.480	0
2022-06-01	0.024	0.024	0.024	0.024	0.480	5,000
2022-05-31	0.024	0.024	0.023	0.024	0.480	5,873
2022-05-30	0.024	0.024	0.024	0.024	0.480	0
2022-05-27	0.022	0.025	0.022	0.024	0.480	31,156
2022-05-26	0.024	0.024	0.024	0.024	0.480	2,466
2022-05-25	0.025	0.025	0.022	0.022	0.440	11,248
2022-05-24	0.025	0.025	0.025	0.025	0.500	0
2022-05-23	0.025	0.025	0.025	0.025	0.500	0
2022-05-20	0.024	0.025	0.024	0.025	0.500	21,036
2022-05-19	0.022	0.022	0.022	0.022	0.440	0
2022-05-18	0.022	0.022	0.022	0.022	0.440	0
2022-05-17	0.023	0.023	0.022	0.022	0.440	3,198
2022-05-16	0.022	0.022	0.022	0.022	0.440	13,672
2022-05-13	0.022	0.022	0.022	0.022	0.440	3,549
2022-05-12	0.022	0.022	0.021	0.021	0.420	16,285
2022-05-11	0.023	0.023	0.022	0.022	0.440	3,846
2022-05-10	0.021	0.025	0.021	0.025	0.500	3,425
2022-05-09	0.025	0.025	0.023	0.025	0.500	35,601
2022-05-06	0.025	0.025	0.025	0.025	0.500	24,629
2022-05-05	0.026	0.026	0.026	0.026	0.520	23,590
2022-05-04	0.027	0.027	0.027	0.027	0.540	0
2022-05-03	0.026	0.027	0.026	0.027	0.540	5,544
2022-05-02	0.026	0.026	0.026	0.026	0.520	12,775
2022-04-29	0.027	0.027	0.026	0.027	0.540	24,374
2022-04-28	0.027	0.027	0.026	0.026	0.520	20,290
2022-04-27	0.028	0.028	0.027	0.027	0.540	6,533
2022-04-26	0.028	0.028	0.028	0.028	0.560	2,758

← NewerPage 19 of 22 · 1,271 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.