Strategic Energy Resources Limited (ASX:SER)
Australia · Delayed Price · Currency is AUD 0.1700
-0.0150 (-8.11%)
May 29, 2026, 1:21 PM AEST
ASX:SER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | 3,667 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8,252 |
| May 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 16,015 |
| May 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 3,723 |
| May 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 123,562 |
| May 22, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.69% | 65,255 |
| May 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 25,224 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 166,529 |
| May 18, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 236,064 |
| May 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 7.32% | 160,120 |
| May 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 13.89% | 10,050 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 13,910 |
| May 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 10 |
| May 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 40,720 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 5,300 |
| May 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 60,620 |
| May 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 49,622 |
| May 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 81,544 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 45,429 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 46 |
| Apr 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 70,371 |
| 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 |