SER

Strategic Energy Resources Historical Data

SER Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 0.038 0.00 0.0% 0.039 0.039 0.038 193,922
Oct 21 2021 0.038 -0.006 -13.64% 0.043 0.043 0.038 267,699
Oct 20 2021 0.044 0.003 7.32% 0.042 0.044 0.042 173,466
Oct 19 2021 0.041 -0.001 -2.38% 0.04 0.043 0.04 96,942
Oct 18 2021 0.042 0.003 7.69% 0.037 0.042 0.037 208,593
Oct 15 2021 0.039 0.001 2.63% 0.038 0.039 0.038 68,147
Oct 14 2021 0.038 -0.004 -9.52% 0.038 0.038 0.038 387,900
Oct 13 2021 0.042 0.004 10.53% 0.041 0.042 0.041 195,238
Oct 12 2021 0.038 -0.001 -2.56% 0.04 0.04 0.038 170,462
Oct 11 2021 0.039 0.002 5.41% 0.038 0.039 0.038 120,424
Oct 08 2021 0.037 0.00 0.0% 0.038 0.038 0.037 113,567
Oct 07 2021 0.037 0.00 0.0% 0.037 0.037 0.036 498,000
Oct 06 2021 0.037 0.00 0.0% 0.037 0.037 0.036 509,506
Oct 05 2021 0.037 0.001 2.78% 0.036 0.037 0.036 649,626
Oct 04 2021 0.036 -0.001 -2.7% 0.037 0.038 0.036 180,655
Oct 01 2021 0.037 0.001 2.78% 0.038 0.038 0.036 794,351
Sep 30 2021 0.036 -0.009 -20.0% 0.04 0.04 0.032 5,174,931
Sep 29 2021 0.045 -0.003 -6.25% 0.046 0.046 0.043 2,040,960
Sep 28 2021 0.048 0.001 2.13% 0.047 0.048 0.045 379,516
Sep 27 2021 0.047 0.001 2.17% 0.047 0.047 0.046 77,259
Sep 24 2021 0.046 -0.002 -4.17% 0.048 0.048 0.046 390,594
Sep 23 2021 0.048 0.002 4.35% 0.046 0.048 0.046 504,751
Sep 22 2021 0.046 0.00 0.0% 0.0465 0.047 0.0455 588,574
Sep 21 2021 0.046 -0.001 -2.13% 0.046 0.047 0.045 1,656,658
Sep 20 2021 0.047 -0.002 -4.08% 0.052 0.052 0.047 439,153
Sep 17 2021 0.049 0.00 0.0% 0.05 0.054 0.049 1,894,211
Sep 16 2021 0.049 0.002 4.26% 0.047 0.049 0.047 485,459
Sep 15 2021 0.047 0.00 0.0% 0.047 0.048 0.047 2,675,112
Sep 14 2021 0.047 -0.003 -6.0% 0.05 0.05 0.046 1,415,091
Sep 13 2021 0.05 0.00 0.0% 0.051 0.051 0.05 475,455
Sep 10 2021 0.05 -0.004 -7.41% 0.053 0.054 0.05 350,461
Sep 09 2021 0.054 0.002 3.85% 0.053 0.054 0.053 109,100
Sep 08 2021 0.052 0.002 4.0% 0.052 0.054 0.051 275,820
Sep 07 2021 0.05 0.00 0.0% 0.05 0.05 0.05 0.00
Sep 06 2021 0.05 0.00 0.0% 0.05 0.05 0.05 0.00
Sep 03 2021 0.05 -0.002 -3.85% 0.052 0.052 0.05 1,149,619
Sep 02 2021 0.052 0.00 0.0% 0.052 0.053 0.052 330,805
Sep 01 2021 0.052 -0.005 -8.77% 0.056 0.056 0.052 304,955
Aug 31 2021 0.057 0.003 5.56% 0.054 0.058 0.054 244,333
Aug 30 2021 0.054 0.003 5.88% 0.05 0.055 0.05 560,770
Aug 27 2021 0.051 0.00 0.0% 0.051 0.051 0.051 121,031
Aug 26 2021 0.051 0.001 2.0% 0.051 0.051 0.051 25,000
Aug 25 2021 0.05 0.001 2.04% 0.049 0.05 0.049 608,511
Aug 24 2021 0.049 0.003 6.52% 0.048 0.049 0.048 390,266
Aug 23 2021 0.046 0.004 9.52% 0.045 0.05 0.044 602,885
Aug 20 2021 0.042 0.00 0.0% 0.042 0.042 0.042 147
Aug 19 2021 0.042 -0.003 -6.67% 0.044 0.045 0.042 455,017
Aug 18 2021 0.045 0.00 0.0% 0.045 0.046 0.045 1,005,661
Aug 17 2021 0.045 -0.003 -6.25% 0.048 0.048 0.045 59,000
Aug 16 2021 0.048 0.003 6.67% 0.048 0.048 0.048 11,363
Aug 13 2021 0.045 0.00 0.0% 0.046 0.047 0.045 496,761
Aug 12 2021 0.045 -0.001 -2.17% 0.045 0.046 0.045 880,078
Aug 11 2021 0.046 0.00 0.0% 0.047 0.047 0.046 454,622
Aug 10 2021 0.046 -0.001 -2.13% 0.047 0.047 0.046 608,003
Aug 09 2021 0.047 -0.001 -2.08% 0.048 0.048 0.047 42,243
Aug 06 2021 0.048 0.002 4.35% 0.047 0.048 0.047 185,440
Aug 05 2021 0.046 -0.004 -8.0% 0.05 0.05 0.046 122,220
Aug 04 2021 0.05 0.003 6.38% 0.05 0.051 0.05 128,553
Aug 03 2021 0.047 -0.001 -2.08% 0.047 0.047 0.047 365,483
Aug 02 2021 0.048 -0.004 -7.69% 0.047 0.048 0.046 391,397
Jul 30 2021 0.052 0.001 1.96% 0.052 0.052 0.052 96
Jul 29 2021 0.051 0.00 0.0% 0.051 0.051 0.051 46,400
Jul 28 2021 0.051 0.004 8.51% 0.047 0.051 0.047 69,769
Jul 27 2021 0.047 -0.004 -7.84% 0.051 0.051 0.047 65,975
Your Recent History
ASX
SER
Strategic ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 01:19:23