Strategic Elements Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	457,207
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	-1.49%	386,213
Jul 1, 2026	0.03	0.03	0.03	0.03	0.03	4.69%	1,640,554
Jun 30, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	2,140,086
Jun 29, 2026	0.03	0.03	0.03	0.03	0.03	-	508,128
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	998,932
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-	60,303
Jun 24, 2026	0.03	0.04	0.03	0.03	0.03	-	1,081,579
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	107,666
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	466,338
Jun 19, 2026	0.03	0.03	0.03	0.03	0.03	6.25%	2,063,455
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-	1,786,122
Jun 17, 2026	0.04	0.04	0.03	0.03	0.03	-8.57%	2,422,085
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	284,518
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	-	41,500
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	53,939
Jun 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	1,656,985
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	134,378
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	219,469
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	228,975
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	498,688
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	812,258
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	-	228,548
Jun 1, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	1,727,467
May 29, 2026	0.04	0.04	0.03	0.03	0.03	-1.45%	1,173,537
May 28, 2026	0.03	0.04	0.03	0.03	0.03	1.47%	247,064
May 27, 2026	0.03	0.04	0.03	0.03	0.03	-	202,853
May 26, 2026	0.03	0.04	0.03	0.03	0.03	-	176,855
May 25, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	771,629
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-	63,513
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-	301,829
May 20, 2026	0.04	0.04	0.03	0.04	0.04	-2.78%	1,609,139
May 19, 2026	0.04	0.04	0.04	0.04	0.04	-	18,215
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	622,885
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-	225,231
May 14, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	467,435
May 13, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	99,495
May 12, 2026	0.04	0.04	0.04	0.04	0.04	-1.37%	145,701
May 11, 2026	0.04	0.04	0.04	0.04	0.04	-6.41%	112,908
May 8, 2026	0.04	0.04	0.04	0.04	0.04	8.33%	1,377,329
May 7, 2026	0.03	0.04	0.03	0.04	0.04	9.09%	1,030,811
May 6, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	807,546
May 4, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	664,352
May 1, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	429,504
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	35,598
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-	37,856
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	28,857
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-3.80%	125,938
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	6.76%	502,455
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-	49,786