Serica Energy plc (SQZZF)
OTCMKTS · Delayed Price · Currency is USD
3.400
+0.150 (4.62%)
Jun 2, 2026, 2:52 PM EST
SQZZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.62% | 1,025 |
| May 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,906 |
| May 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.73% | 600 |
| May 15, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.74% | 2,600 |
| May 12, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -7.14% | 1,612 |
| May 11, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | -4.31% | 10,000 |
| May 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 34.96% | 332 |
| Apr 29, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -10.56% | 801 |
| Apr 22, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | 300 |
| Apr 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.33% | 3,300 |
| Apr 10, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | 2,100 |
| Apr 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -6.46% | 420 |
| Apr 2, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 7.26% | 1,190 |
| Mar 30, 2026 | 3.25 | 3.25 | 3.03 | 3.03 | 3.03 | -6.19% | 15,000 |
| Mar 27, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.52% | 510 |
| Mar 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 9.33% | 4,200 |
| Mar 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 9,400 |
| Mar 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 250 |
| Mar 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -15.15% | 800 |
| Feb 27, 2026 | 2.85 | 3.30 | 2.85 | 3.30 | 3.30 | 50.00% | 800 |
| Feb 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -12.00% | 900 |
| Feb 19, 2026 | 2.21 | 2.50 | 2.20 | 2.50 | 2.50 | 11.11% | 2,432 |
| 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 |