Serica Energy plc (SQZZF)
OTCMKTS · Delayed Price · Currency is USD
2.160
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
SQZZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.84 | 2.84 | 2.16 | 2.16 | 2.16 | -40.00% | 60,100 |
| Jul 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 26.76% | 500 |
| Jun 29, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 1,421 |
| Jun 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -16.47% | 680 |
| Jun 10, 2026 | 3.12 | 3.40 | 3.12 | 3.40 | 3.40 | -2.86% | 8,034 |
| Jun 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 100 |
| Jun 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 400 |
| 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 |