Want to see GB:SER full AI Analyst Report?
Serica Energy (SER) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 269.40 | 271.80 | 256.40 | 259.60 | 259.60 | -3.85% | 2,076,155 | 1.52 |
| Oct 29, 2026 | 268.00 | 272.00 | 263.20 | 270.00 | 270.00 | +0.37% | 591,844 | 0.43 |
| Oct 28, 2026 | 269.00 | 275.00 | 265.00 | 269.00 | 269.00 | -0.59% | 756,315 | 0.55 |
| Oct 27, 2026 | 267.00 | 295.00 | 267.00 | 270.60 | 270.60 | -0.15% | 674,144 | 0.49 |
| Oct 26, 2026 | 270.60 | 272.40 | 260.80 | 271.00 | 271.00 | +0.52% | 1,444,600 | 1.03 |
| Oct 23, 2026 | 264.00 | 270.35 | 255.40 | 269.60 | 269.60 | +5.23% | 1,062,940 | 0.74 |
| Oct 22, 2026 | 269.40 | 272.00 | 255.82 | 256.20 | 256.20 | -3.83% | 1,511,757 | 1.04 |
| Oct 21, 2026 | 269.40 | 279.60 | 269.20 | 272.40 | 266.40 | +1.95% | 1,762,719 | 1.21 |
| Oct 20, 2026 | 271.60 | 276.53 | 265.59 | 267.20 | 261.31 | -2.62% | 2,075,934 | 1.42 |
| Oct 19, 2026 | 270.00 | 277.80 | 266.00 | 274.40 | 268.36 | -2.00% | 2,297,782 | 1.59 |
| Oct 16, 2026 | 275.00 | 280.00 | 266.40 | 280.00 | 273.83 | +4.32% | 1,060,372 | 0.73 |
| Oct 15, 2026 | 278.60 | 282.00 | 268.20 | 268.40 | 262.49 | -4.35% | 3,167,553 | 2.22 |
| Oct 14, 2026 | 279.00 | 282.60 | 277.20 | 280.60 | 274.42 | +0.50% | 990,928 | 0.69 |
| Oct 13, 2026 | 271.40 | 280.40 | 271.00 | 279.20 | 273.05 | +2.87% | 931,961 | 0.65 |
| Oct 12, 2026 | 263.60 | 273.80 | 262.00 | 271.40 | 265.42 | +2.11% | 715,978 | 0.50 |
| Oct 09, 2026 | 258.80 | 266.16 | 258.80 | 265.80 | 259.95 | +0.83% | 1,610,716 | 1.13 |
| Oct 08, 2026 | 257.20 | 264.00 | 255.20 | 263.60 | 257.79 | +3.78% | 817,017 | 0.57 |
| Oct 07, 2026 | 258.40 | 258.40 | 253.60 | 254.00 | 248.41 | -0.08% | 1,920,530 | 1.36 |
| Oct 06, 2026 | 264.00 | 264.00 | 252.00 | 254.20 | 248.60 | -3.86% | 1,073,758 | 0.76 |
| Oct 05, 2026 | 257.00 | 264.60 | 255.20 | 264.40 | 258.58 | +2.88% | 773,281 | 0.54 |
| Oct 02, 2026 | 255.00 | 261.00 | 255.00 | 257.00 | 251.34 | -0.77% | 756,141 | 0.53 |
| Oct 01, 2026 | 254.00 | 260.60 | 245.80 | 259.00 | 253.30 | +2.37% | 1,162,574 | 0.81 |
| Sep 30, 2026 | 255.20 | 256.00 | 247.00 | 253.00 | 247.43 | -1.40% | 1,318,446 | 0.93 |
| Sep 29, 2026 | 266.00 | 271.80 | 253.74 | 256.60 | 250.95 | -4.40% | 1,109,145 | 0.78 |
| Sep 28, 2026 | 269.60 | 275.80 | 266.60 | 268.40 | 262.49 | +0.15% | 823,037 | 0.58 |
| Sep 25, 2026 | 278.20 | 279.00 | 266.64 | 268.00 | 262.10 | -3.94% | 669,149 | 0.47 |
| Sep 24, 2026 | 277.40 | 281.40 | 273.60 | 279.00 | 272.85 | +1.31% | 859,733 | 0.60 |
| Sep 23, 2026 | 270.60 | 277.20 | 266.20 | 275.40 | 269.33 | +2.23% | 1,834,969 | 1.29 |
| Sep 22, 2026 | 274.40 | 278.40 | 264.89 | 269.40 | 263.47 | -0.81% | 1,762,660 | 1.22 |
| Sep 21, 2026 | 282.00 | 283.80 | 271.60 | 271.60 | 265.62 | -3.69% | 1,662,236 | 1.13 |
| Sep 18, 2026 | 278.40 | 282.00 | 268.60 | 282.00 | 275.79 | +3.15% | 1,119,189 | 0.76 |
| Sep 17, 2026 | 271.00 | 274.68 | 265.00 | 273.40 | 267.38 | +1.26% | 1,226,256 | 0.84 |
| Sep 16, 2026 | 282.80 | 284.60 | 270.00 | 270.00 | 264.05 | -4.59% | 1,201,969 | 0.81 |
| Sep 15, 2026 | 274.00 | 283.20 | 274.00 | 283.00 | 276.77 | +3.28% | 1,129,812 | 0.76 |
| Sep 14, 2026 | 276.00 | 280.36 | 273.29 | 274.00 | 267.96 | -0.65% | 1,066,708 | 0.72 |
| Sep 11, 2026 | 278.00 | 278.00 | 269.80 | 275.80 | 269.73 | -1.71% | 995,083 | 0.65 |
| Sep 10, 2026 | 277.40 | 283.20 | 274.40 | 280.60 | 274.42 | +0.94% | 1,595,710 | 1.03 |
| Sep 09, 2026 | 266.80 | 278.00 | 265.20 | 278.00 | 271.88 | +5.38% | 1,823,340 | 1.16 |
| Sep 08, 2026 | 266.20 | 268.40 | 262.00 | 263.80 | 257.99 | +0.15% | 912,268 | 0.58 |
| Sep 07, 2026 | 262.00 | 265.60 | 260.00 | 263.40 | 257.60 | +1.39% | 993,107 | 0.63 |
| Sep 04, 2026 | 257.40 | 261.40 | 254.20 | 259.80 | 254.08 | +1.01% | 1,046,072 | 0.65 |
| Sep 03, 2026 | 256.80 | 262.00 | 250.89 | 257.20 | 251.53 | -2.35% | 1,388,178 | 0.86 |
| Sep 02, 2026 | 260.00 | 266.40 | 256.40 | 263.40 | 257.60 | +1.00% | 1,299,682 | 0.80 |
| Sep 01, 2026 | 260.00 | 264.60 | 256.00 | 260.80 | 255.06 | +2.27% | 1,117,416 | 0.68 |
| Aug 31, 2026 | 255.00 | 255.20 | 254.80 | 255.00 | 249.38 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 260.00 | 265.20 | 255.00 | 255.00 | 249.38 | -0.23% | 1,772,706 | 1.07 |
| Aug 27, 2026 | 250.20 | 256.21 | 248.40 | 255.60 | 249.97 | +2.24% | 1,075,900 | 0.65 |
| Aug 26, 2026 | 254.00 | 255.00 | 246.21 | 250.00 | 244.49 | -2.95% | 1,474,800 | 0.89 |
| Aug 25, 2026 | 256.00 | 259.00 | 250.80 | 257.60 | 251.93 | +1.26% | 961,542 | 0.58 |
| Aug 24, 2026 | 256.00 | 261.80 | 252.80 | 254.40 | 248.80 | -1.55% | 847,045 | 0.51 |
