Strategic Energy Resources Limited (ASX:SER)
Australia · Delayed Price · Currency is AUD 0.2100
0.00 (0.00%)
Apr 22, 2026, 2:44 PM AEST
ASX:SER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 181,985 |
| Apr 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 5,789 |
| Apr 20, 2026 | 0.23 | 0.26 | 0.21 | 0.23 | 0.23 | 2.27% | 29,003 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.20% | 181,437 |
| Apr 16, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.36% | 138,476 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 17,500 |
| Apr 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 66,194 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 26,111 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 51,255 |
| Mar 30, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 6,238 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 15,334 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 59,040 |
| Mar 25, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 12.50% | 393,832 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,439 |
| Mar 23, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 109,250 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 122,301 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -20.00% | 241,786 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 1,985 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 16,411 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,936 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 146,500 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 54,540 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 43,550 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 320,065 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 76,552 |
| Mar 5, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 79,610 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 155,982 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 92,943 |
| Mar 2, 2026 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | - | 69,251 |
| Feb 27, 2026 | 0.24 | 0.26 | 0.22 | 0.22 | 0.22 | -15.38% | 615,475 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 48,978 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -14.29% | 632,717 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 46,100 |
| Feb 23, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 259,701 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 16.67% | 295,360 |
| Feb 19, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -7.69% | 241,186 |
| Feb 18, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 764,147 |
| Feb 17, 2026 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 9.09% | 2,128,707 |
| Feb 16, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 10.00% | 639,059 |
| Feb 13, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 42.86% | 1,360,425 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -6.67% | 2,216,707 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.15 | 7.14% | 13,125 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 255,506 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.15 | 0.15 | -6.25% | 12,214 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -11.11% | 267,384 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 415,888 |
| Feb 2, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 199,238 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.19 | - | 11,716 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 59,909 |
| Jan 28, 2026 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | 12.50% | 320,170 |