Serica Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.40	2.40	2.20	2.25	2.25	73.08%	8,400
Feb 3, 2026	2.35	2.35	1.30	1.30	1.30	-44.92%	500
Feb 2, 2026	2.36	2.36	2.36	2.36	2.36	0.43%	500
Jan 27, 2026	2.35	2.35	2.35	2.35	2.35	17.50%	179
Jan 7, 2026	2.00	2.00	2.00	2.00	2.00	-	600
Dec 30, 2025	2.00	2.00	2.00	2.00	2.00	-	1,000
Dec 22, 2025	2.00	2.00	2.00	2.00	2.00	-1.48%	601
Dec 16, 2025	2.36	2.36	2.03	2.03	2.03	-21.92%	2,560
Dec 15, 2025	2.25	2.60	2.25	2.60	2.60	20.93%	2,100
Dec 3, 2025	2.15	2.15	2.15	2.15	2.15	-18.87%	7,000
Nov 4, 2025	2.60	2.65	2.60	2.65	2.65	1.92%	2,000
Oct 30, 2025	2.60	2.60	2.60	2.60	2.60	-7.14%	18,200
Oct 29, 2025	2.80	2.80	2.80	2.80	2.80	-3.78%	100
Oct 28, 2025	2.91	2.91	2.91	2.91	2.91	5.43%	150
Oct 24, 2025	2.76	2.76	2.76	2.76	2.76	6.15%	4,100
Oct 23, 2025	2.60	2.60	2.60	2.60	2.60	-4.06%	65,475
Oct 21, 2025	2.56	2.71	2.56	2.71	2.71	13.87%	19,525
Oct 14, 2025	2.38	2.38	2.38	2.38	2.38	-6.67%	185
Oct 1, 2025	2.55	2.55	2.55	2.55	2.55	2.00%	1,500
Sep 30, 2025	2.46	2.55	2.46	2.50	2.50	21.95%	2,428
Sep 11, 2025	2.05	2.05	2.05	2.05	2.05	-16.33%	49,800
Sep 10, 2025	2.45	2.45	2.45	2.45	2.45	0.82%	794
Sep 8, 2025	2.43	2.43	2.43	2.43	2.43	0.08%	450
Aug 29, 2025	2.43	2.43	2.43	2.43	2.43	5.57%	3,050
Aug 28, 2025	2.46	2.46	2.30	2.30	2.30	2.22%	12,228
Aug 26, 2025	2.25	2.25	2.25	2.25	2.25	2.74%	1,500
Aug 25, 2025	2.15	2.19	1.92	2.19	2.19	-6.81%	3,446
Aug 21, 2025	2.35	2.35	2.35	2.35	2.35	0.77%	900
Aug 13, 2025	2.40	2.40	2.33	2.33	2.33	-3.80%	1,550