Serica Energy plc (SQZZF)
OTCMKTS · Delayed Price · Currency is USD
2.230
+0.050 (2.29%)
Jul 16, 2025, 4:00 PM EDT
Serica Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 2.29% | 1,000 |
| Jul 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1 |
| Jul 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 9, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.11% | 3,000 |
| Jul 7, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 2, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 1, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 4,467 |
| Jun 27, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 26, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 25, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jun 24, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 20,000 |
| Jun 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 50 |
| Jun 20, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.27% | 162 |
| Jun 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | 100 |
| Jun 17, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 15,000 |
| Jun 16, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 16.22% | 2,501 |
| Jun 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1 |
| Jun 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 100 |
| Jun 6, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | 18.75% | 200 |
| Jun 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jun 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 25,000 |
| Jun 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 25,000 |
| Jun 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 35,000 |
| May 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,049 |
| May 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 25,000 |
| May 27, 2025 | 1.90 | 1.90 | 1.17 | 1.60 | 1.60 | -8.57% | 51,945 |
| May 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 25,000 |
| May 22, 2025 | 1.80 | 1.80 | 1.40 | 1.75 | 1.75 | -2.78% | 86,515 |
| May 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| May 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1 |
| May 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 100 |
| May 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 15.38% | 75,100 |
| May 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 47,435 |
| May 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 100,000 |
| May 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 25,000 |
| May 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 50,000 |
| May 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 160,000 |
| May 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 50 |
| May 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.59% | 300 |
| May 6, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| May 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |