Strategic Energy Resources Limited SER
ASX · Australia · Non-Energy Minerals
AUD 0.1800+0.01 (+5.88%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.18 | +5.88% | AUD 0.16 | AUD 0.18 | AUD 0.16 | 32.96K |
| 2026-10-01 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 10.02K |
| 2026-09-30 | AUD 0.17 | -12.50% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 33.26K |
| 2026-09-29 | AUD 0.20 | +2.56% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 68.40K |
| 2026-09-28 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 19.56K |
| 2026-09-25 | AUD 0.20 | -4.76% | AUD 0.18 | AUD 0.20 | AUD 0.18 | 157.70K |
| 2026-09-24 | AUD 0.21 | +5.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 4.15K |
| 2026-09-23 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.16 | 57.87K |
| 2026-09-22 | AUD 0.20 | +11.11% | AUD 0.17 | AUD 0.20 | AUD 0.17 | 187.41K |
| 2026-09-21 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 34.40K |
| 2026-09-18 | AUD 0.19 | +11.76% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 169.69K |
| 2026-09-17 | AUD 0.17 | -5.56% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 33.33K |
| 2026-09-16 | AUD 0.18 | +2.86% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 100.00K |
| 2026-09-15 | AUD 0.17 | -2.78% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 8.86K |
| 2026-09-14 | AUD 0.18 | -7.69% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 55 |
| 2026-09-11 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-09-10 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 150.23K |
| 2026-09-09 | AUD 0.20 | +11.11% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 178.45K |
| 2026-09-08 | AUD 0.18 | -10.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 2.10K |
| 2026-09-07 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 47.34K |
| 2026-09-04 | AUD 0.20 | +2.56% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 365.86K |
| 2026-09-03 | AUD 0.19 | +25.81% | AUD 0.16 | AUD 0.19 | AUD 0.16 | 373.74K |
| 2026-09-02 | AUD 0.16 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 103.25K |
| 2026-09-01 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 4.03K |
| 2026-08-31 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 23.53K |
| 2026-08-28 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 31 |
| 2026-08-27 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 85.57K |
| 2026-08-26 | AUD 0.15 | +11.11% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 255.33K |
| 2026-08-25 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 103.60K |
| 2026-08-24 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-21 | AUD 0.14 | +3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 17.93K |
| 2026-08-20 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-08-19 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 9.55K |
| 2026-08-18 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 116.21K |
| 2026-08-17 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 16.01K |
| 2026-08-14 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 100.02K |
| 2026-08-13 | AUD 0.13 | -7.14% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 10.05K |
| 2026-08-12 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 59.18K |
| 2026-08-11 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 4.45K |
| 2026-08-10 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 52.91K |
| 2026-08-07 | AUD 0.13 | +4.17% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 215.70K |
| 2026-08-06 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 30 |
| 2026-08-05 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-08-04 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 4.29K |
| 2026-08-03 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 1.00K |
| 2026-07-31 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-07-30 | AUD 0.12 | -4.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 194.04K |
| 2026-07-29 | AUD 0.13 | -7.41% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 72.22K |
| 2026-07-28 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 20.00K |
| 2026-07-27 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 216.13K |
| 2026-07-24 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-23 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 76.98K |
| 2026-07-22 | AUD 0.14 | +12.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 4.08K |
| 2026-07-21 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 183.54K |
| 2026-07-20 | AUD 0.13 | -16.67% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 137.46K |
| 2026-07-17 | AUD 0.15 | +11.11% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 100.28K |
| 2026-07-16 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-15 | AUD 0.14 | -12.90% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 71.65K |
| 2026-07-14 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-07-13 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 13 |
| 2026-07-10 | AUD 0.16 | 0.00% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 32.29K |
| 2026-07-09 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-07-08 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-07-07 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-07-06 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 31.16K |
| 2026-07-03 | AUD 0.15 | +15.38% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 111.28K |
| 2026-07-02 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-07-01 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-30 | AUD 0.13 | +8.33% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 89.70K |
| 2026-06-29 | AUD 0.12 | -17.24% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 282.97K |
| 2026-06-26 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-25 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-24 | AUD 0.14 | -9.38% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 34.05K |
| 2026-06-23 | AUD 0.16 | -3.03% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 59.14K |
| 2026-06-22 | AUD 0.17 | 0.00% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 52.42K |
| 2026-06-19 | AUD 0.17 | -2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 13.10K |
| 2026-06-18 | AUD 0.17 | +13.33% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 91.57K |
| 2026-06-17 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 99.57K |
| 2026-06-16 | AUD 0.14 | +7.41% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 55.38K |
| 2026-06-15 | AUD 0.14 | +3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 36.27K |
| 2026-06-12 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 50.14K |
| 2026-06-11 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 5.57K |
| 2026-06-10 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 35.23K |
| 2026-06-09 | AUD 0.14 | -10.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 161.69K |
| 2026-06-05 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 36.81K |
| 2026-06-04 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 35.46K |
| 2026-06-03 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 18.66K |
| 2026-06-02 | AUD 0.16 | -5.88% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 30.09K |
| 2026-06-01 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 46.04K |
| 2026-05-29 | AUD 0.17 | -8.11% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 3.67K |