Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.029	0.029	0.029	0.029	0.580	0
2022-04-21	0.029	0.029	0.029	0.029	0.580	15,796
2022-04-20	0.029	0.029	0.029	0.029	0.580	5,500
2022-04-19	0.029	0.029	0.029	0.029	0.580	10,000
2022-04-14	0.030	0.031	0.029	0.029	0.580	19,601
2022-04-13	0.029	0.029	0.029	0.029	0.580	29,888
2022-04-12	0.029	0.029	0.029	0.029	0.580	0
2022-04-11	0.029	0.029	0.029	0.029	0.580	6,146
2022-04-08	0.029	0.029	0.029	0.029	0.580	450
2022-04-07	0.034	0.034	0.029	0.029	0.580	6,988
2022-04-06	0.034	0.034	0.034	0.034	0.680	1,000
2022-04-05	0.028	0.034	0.028	0.034	0.680	79,573
2022-04-04	0.026	0.029	0.026	0.027	0.540	12,351
2022-04-01	0.024	0.024	0.024	0.024	0.480	0
2022-03-31	0.024	0.025	0.024	0.024	0.480	33,498
2022-03-30	0.025	0.026	0.024	0.024	0.480	19,250
2022-03-29	0.025	0.025	0.025	0.025	0.500	5,407
2022-03-28	0.027	0.027	0.025	0.025	0.500	27,116
2022-03-25	0.028	0.028	0.028	0.028	0.560	0
2022-03-24	0.028	0.028	0.028	0.028	0.560	1,500
2022-03-23	0.029	0.029	0.028	0.028	0.560	5,962
2022-03-22	0.029	0.029	0.029	0.029	0.580	24,285
2022-03-21	0.026	0.026	0.026	0.026	0.520	0
2022-03-18	0.026	0.026	0.026	0.026	0.520	1,464
2022-03-17	0.027	0.027	0.026	0.027	0.530	14,967
2022-03-16	0.029	0.030	0.029	0.030	0.600	20,000
2022-03-15	0.026	0.026	0.026	0.026	0.520	0
2022-03-14	0.026	0.026	0.026	0.026	0.520	0
2022-03-11	0.026	0.026	0.025	0.026	0.520	3,966
2022-03-10	0.025	0.025	0.025	0.025	0.500	14,003
2022-03-09	0.025	0.025	0.025	0.025	0.500	800
2022-03-08	0.026	0.026	0.026	0.026	0.520	0
2022-03-07	0.026	0.026	0.025	0.026	0.520	13,183
2022-03-04	0.025	0.026	0.025	0.026	0.520	6,750
2022-03-03	0.025	0.026	0.025	0.025	0.500	28,750
2022-03-02	0.027	0.027	0.022	0.024	0.480	65,153
2022-03-01	0.027	0.027	0.026	0.026	0.520	10,459
2022-02-28	0.027	0.027	0.026	0.026	0.520	5,924
2022-02-25	0.026	0.026	0.026	0.026	0.520	3,350
2022-02-24	0.027	0.027	0.026	0.026	0.520	22,561
2022-02-23	0.027	0.028	0.027	0.027	0.540	28,403
2022-02-22	0.028	0.028	0.028	0.028	0.560	61,290
2022-02-21	0.029	0.029	0.029	0.029	0.580	2,106
2022-02-18	0.030	0.030	0.030	0.030	0.600	1,000
2022-02-17	0.029	0.030	0.029	0.029	0.580	32,492
2022-02-16	0.029	0.030	0.028	0.028	0.560	49,759
2022-02-15	0.027	0.027	0.027	0.027	0.540	0
2022-02-14	0.028	0.029	0.027	0.027	0.540	30,813
2022-02-11	0.026	0.026	0.026	0.026	0.520	0
2022-02-10	0.026	0.026	0.026	0.026	0.520	30
2022-02-09	0.026	0.026	0.026	0.026	0.520	0
2022-02-08	0.027	0.027	0.026	0.026	0.520	20,580
2022-02-07	0.028	0.028	0.026	0.027	0.540	89,477
2022-02-04	0.031	0.031	0.028	0.028	0.560	113,208
2022-02-03	0.031	0.031	0.031	0.031	0.620	1,173
2022-02-02	0.031	0.031	0.031	0.031	0.620	0
2022-02-01	0.031	0.031	0.031	0.031	0.620	9,425
2022-01-31	0.031	0.031	0.031	0.031	0.620	0
2022-01-28	0.035	0.035	0.031	0.031	0.620	3,712
2022-01-27	0.033	0.033	0.032	0.032	0.640	15,000

← NewerPage 20 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.