Skip to main content
Strategic Elements Ltd (ASX:SOR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0370
0.00 (0.00%)
Apr 29, 2026, 3:56 PM AEST

Strategic Elements Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.040.040.040.04-2.70%30,090
Apr 28, 20260.040.040.040.040.04-2.63%28,857
Apr 27, 20260.040.040.040.040.04-3.80%125,938
Apr 24, 20260.040.040.040.040.046.76%502,455
Apr 23, 20260.040.040.040.040.04-49,786
Apr 22, 20260.040.040.040.040.04-7.50%171,685
Apr 21, 20260.040.040.040.040.042.56%391,920
Apr 20, 20260.040.040.040.040.042.63%51,868
Apr 17, 20260.040.040.040.040.04-2.56%335,979
Apr 16, 20260.040.040.040.040.04-2.50%85,435
Apr 15, 20260.050.050.040.040.04-18.37%1,461,749
Apr 14, 20260.040.050.040.050.0532.43%1,539,776
Apr 10, 20260.040.040.040.040.04-2.63%62,196
Apr 9, 20260.040.040.040.040.04-5.00%22,969
Apr 8, 20260.040.040.040.040.0414.29%657,333
Apr 7, 20260.040.040.040.040.04-12.50%305,607
Apr 1, 20260.040.040.040.040.0411.11%670,273
Mar 31, 20260.040.040.040.040.04-27,777
Mar 30, 20260.040.040.040.040.042.86%443,007
Mar 27, 20260.040.040.040.040.04-15,000
Mar 26, 20260.040.040.040.040.04-32,000
Mar 25, 20260.040.040.040.040.04-616,166
Mar 24, 20260.030.040.030.040.042.94%60,150
Mar 23, 20260.040.040.030.030.03-5.56%391,817
Mar 20, 20260.040.040.040.040.042.86%51,502
Mar 19, 20260.040.040.040.040.04-2.78%73,577
Mar 18, 20260.040.040.040.040.04-109,793
Mar 17, 20260.040.040.040.040.04-2.70%154,155
Mar 16, 20260.040.040.040.040.04-5.13%647,894
Mar 13, 20260.040.040.040.040.04-200,614
Mar 12, 20260.040.040.040.040.04-4.88%627,309
Mar 11, 20260.040.040.040.040.04-6.82%7,000
Mar 10, 20260.040.040.040.040.0412.82%276,543
Mar 9, 20260.040.040.040.040.04-7.14%725,157
Mar 6, 20260.040.040.040.040.045.00%13,095
Mar 5, 20260.040.040.040.040.04-2.44%117,624
Mar 4, 20260.040.040.040.040.04-70,000
Mar 3, 20260.040.040.040.040.04-4.65%671,766
Mar 2, 20260.040.050.040.040.04-4.44%122,128
Feb 27, 20260.040.050.040.050.05-2.17%582,019
Feb 26, 20260.050.050.040.050.05-780,564
Feb 25, 20260.050.050.050.050.05-33
Feb 24, 20260.050.050.040.050.05-17,176
Feb 23, 20260.040.050.040.050.052.22%135,078
Feb 20, 20260.050.050.040.050.05-4.26%349,772
Feb 19, 20260.040.050.040.050.056.82%196,505
Feb 18, 20260.040.040.040.040.044.76%116,910
Feb 17, 20260.040.040.040.040.04-180,757
Feb 16, 20260.050.050.040.040.04-10.64%414,323
Feb 13, 20260.050.050.050.050.05-2.08%433,986
Feb 12, 20260.050.050.050.050.05-2.04%181,301
Feb 11, 20260.050.050.050.050.05-2.00%73,242
Feb 10, 20260.050.050.050.050.054.17%301,450
Feb 9, 20260.050.050.050.050.05-5.88%491,924
Feb 6, 20260.050.050.050.050.05-1.92%647,818
Feb 5, 20260.050.050.050.050.05-3.70%479,673
Feb 4, 20260.050.060.050.050.05-106,964
Feb 3, 20260.060.060.050.050.05-6.90%38,181
Feb 2, 20260.060.060.050.060.067.41%163,888
Jan 30, 20260.060.060.050.050.05-600,926
Jan 29, 20260.060.060.050.050.051.89%267,167
Jan 28, 20260.060.060.050.050.05-11.67%566,490
Jan 27, 20260.060.060.050.060.067.14%1,046,193
Jan 23, 20260.050.060.050.060.06-120,339
Jan 22, 20260.060.060.050.060.061.82%119,202
Jan 21, 20260.050.060.050.060.063.77%214,410
Jan 20, 20260.060.060.050.050.05-5.36%632,307
Jan 19, 20260.060.060.050.060.06-1.75%381,336
Jan 16, 20260.060.060.050.060.06-501,170
Jan 15, 20260.060.060.060.060.06-1.72%100,000
Jan 14, 20260.060.060.060.060.06-3.33%115,353
Jan 13, 20260.060.060.060.060.06-6.25%128,392
Jan 12, 20260.060.070.060.060.063.23%524,912
Jan 9, 20260.060.060.060.060.06-264,378
Jan 8, 20260.060.060.060.060.0612.73%670,734
Jan 7, 20260.050.060.050.060.061.85%109,307
Jan 6, 20260.050.050.050.050.055.88%49,312
Jan 5, 20260.050.050.050.050.05-3.77%67,538
Jan 2, 20260.050.050.050.050.056.00%88,559
Dec 31, 20250.050.050.050.050.05-7.41%192,920
Dec 30, 20250.050.050.050.050.05-1.82%280,603
Dec 29, 20250.050.060.050.060.06-3.51%85,536
Dec 24, 20250.060.060.060.060.061.79%87
Dec 23, 20250.060.060.060.060.063.70%237,017
Dec 22, 20250.050.050.050.050.058.00%296,598
Dec 19, 20250.050.050.050.050.052.04%37,862
Dec 18, 20250.050.050.050.050.05-287,984
Dec 17, 20250.050.050.050.050.054.26%287,758
Dec 16, 20250.050.050.050.050.05-7.84%416,359
Dec 15, 20250.050.050.050.050.05-5.56%71,648
Dec 12, 20250.050.050.050.050.0512.50%183,869
Dec 11, 20250.050.050.050.050.05-12.73%1,134,896
Dec 9, 20250.060.060.060.060.06-3.51%181,971
Dec 8, 20250.060.060.060.060.061.79%192,374
Dec 5, 20250.060.060.060.060.06-3.45%68,000
Dec 4, 20250.060.060.060.060.061.75%23,939
Dec 3, 20250.060.060.060.060.06-3.39%31,680
Dec 2, 20250.060.060.060.060.065.36%105,098
Dec 1, 20250.060.060.060.060.063.70%15,855
Nov 28, 20250.060.060.050.050.05-6.90%379,917