S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Strategic Elements Ltd (SOR)
Strategic Elements Ltd (SOR) Historical

SOR Strategic Elements Ltd

0.06

0.00 (0.00%)

May 20 2024 - Closed

Delayed by 20 minutes

SOR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.06	-0.001	-1.64%	0.06	0.061	0.06	792,357
May 17 2024	0.061	0.00	0.00%	0.06	0.061	0.06	402,835
May 16 2024	0.061	0.001	1.67%	0.06	0.061	0.06	377,088
May 15 2024	0.06	-0.001	-1.64%	0.062	0.062	0.06	379,254
May 14 2024	0.061	-0.001	-1.61%	0.061	0.061	0.061	112,154
May 13 2024	0.062	-0.001	-1.59%	0.064	0.064	0.062	33,271
May 10 2024	0.063	0.002	3.28%	0.063	0.063	0.061	369,618
May 09 2024	0.061	-0.002	-3.17%	0.063	0.063	0.061	241,873
May 08 2024	0.063	0.0025	4.13%	0.06	0.065	0.06	906,178
May 07 2024	0.0605	0.00	0.00%	0.06	0.061	0.06	96,592
May 06 2024	0.0605	0.00	0.00%	0.0605	0.0605	0.0605	116,484
May 03 2024	0.0605	0.00	0.00%	0.06	0.0605	0.06	229,282
May 02 2024	0.0605	-0.0005	-0.82%	0.061	0.062	0.06	303,621
May 01 2024	0.061	-0.001	-1.61%	0.062	0.062	0.061	167,305
Apr 30 2024	0.062	0.00	0.00%	0.062	0.062	0.062	167,258
Apr 29 2024	0.062	0.00	0.00%	0.063	0.063	0.062	661,446
Apr 26 2024	0.062	-0.002	-3.13%	0.063	0.063	0.062	118,093
Apr 24 2024	0.064	0.001	1.59%	0.064	0.064	0.062	120,400
Apr 23 2024	0.063	0.001	1.61%	0.064	0.064	0.062	26,804
Apr 22 2024	0.062	-0.003	-4.62%	0.065	0.065	0.062	729,472
Apr 19 2024	0.065	-0.001	-1.52%	0.067	0.067	0.065	190,690
Apr 18 2024	0.066	0.001	1.54%	0.065	0.066	0.065	25,011
Apr 17 2024	0.065	-0.001	-1.52%	0.066	0.067	0.065	85,574
Apr 16 2024	0.066	-0.001	-1.49%	0.067	0.067	0.066	30,566
Apr 15 2024	0.067	0.002	3.08%	0.066	0.067	0.066	45,151
Apr 12 2024	0.065	-0.001	-1.52%	0.066	0.067	0.065	315,404
Apr 11 2024	0.066	-0.0015	-2.22%	0.067	0.067	0.0655	191,272
Apr 10 2024	0.0675	0.0005	0.75%	0.067	0.0675	0.065	391,325
Apr 09 2024	0.067	0.0015	2.29%	0.065	0.067	0.065	202,660
Apr 08 2024	0.0655	0.00	0.00%	0.0655	0.0655	0.0655	0.00
Apr 05 2024	0.0655	-0.0005	-0.76%	0.065	0.0665	0.065	60,012
Apr 04 2024	0.066	-0.0005	-0.75%	0.066	0.067	0.065	86,170
Apr 03 2024	0.0665	0.001	1.53%	0.0655	0.0665	0.065	91,089
Apr 02 2024	0.0655	0.00	0.00%	0.065	0.0655	0.065	115,378
Mar 28 2024	0.0655	-0.0025	-3.68%	0.068	0.068	0.0655	109,089
Mar 27 2024	0.068	0.001	1.49%	0.068	0.068	0.067	59,793
Mar 26 2024	0.067	-0.001	-1.47%	0.068	0.069	0.067	75,777
Mar 25 2024	0.068	-0.003	-4.23%	0.068	0.071	0.068	378,684
Mar 22 2024	0.071	0.001	1.43%	0.073	0.074	0.069	329,771
Mar 21 2024	0.07	0.002	2.94%	0.068	0.071	0.068	424,773
Mar 20 2024	0.068	-0.002	-2.86%	0.07	0.072	0.068	695,522
Mar 19 2024	0.07	0.00	0.00%	0.072	0.074	0.07	362,665
Mar 18 2024	0.07	0.001	1.45%	0.068	0.073	0.068	1,153,889
Mar 15 2024	0.069	0.0005	0.73%	0.067	0.069	0.067	136,935
Mar 14 2024	0.0685	-0.0005	-0.72%	0.068	0.069	0.068	82,737
Mar 13 2024	0.069	0.003	4.55%	0.065	0.069	0.065	490,202
Mar 12 2024	0.066	0.001	1.54%	0.065	0.066	0.065	81,739
Mar 11 2024	0.065	-0.001	-1.52%	0.065	0.065	0.065	14,467
Mar 07 2024	0.066	-0.002	-2.94%	0.067	0.067	0.065	111,017
Mar 06 2024	0.068	0.003	4.62%	0.063	0.068	0.063	157,969
Mar 05 2024	0.065	0.001	1.56%	0.063	0.065	0.063	91,060
Mar 04 2024	0.064	-0.002	-3.03%	0.066	0.066	0.064	35,223
Mar 03 2024	0.066	0.004	6.45%	0.063	0.066	0.062	396,919
Feb 29 2024	0.062	-0.002	-3.13%	0.062	0.064	0.062	33,405
Feb 28 2024	0.064	0.00	0.00%	0.063	0.065	0.063	2,213
Feb 27 2024	0.064	0.003	4.92%	0.061	0.066	0.061	63,263
Feb 26 2024	0.061	-0.001	-1.61%	0.062	0.062	0.061	115,870
Feb 25 2024	0.062	-0.004	-6.06%	0.068	0.068	0.061	729,944
Feb 22 2024	0.066	-0.007	-9.59%	0.072	0.072	0.063	758,834
Feb 21 2024	0.073	0.011	17.74%	0.061	0.073	0.06	1,115,887
Feb 20 2024	0.062	0.00	0.00%	0.062	0.062	0.061	86,653

Strategic Elements

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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