Sunrise Energy Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.000 | 16.165 | 14.760 | 15.730 | 15.730 | 1,161,933 |
| 2026-10-15 | 15.100 | 15.480 | 13.690 | 13.950 | 13.950 | 2,290,102 |
| 2026-10-14 | 16.210 | 16.500 | 15.540 | 15.570 | 15.570 | 561,157 |
| 2026-10-13 | 17.430 | 17.590 | 16.220 | 16.220 | 16.220 | 1,667,616 |
| 2026-10-12 | 18.090 | 18.980 | 17.310 | 17.350 | 17.350 | 677,525 |
| 2026-10-09 | 19.000 | 19.260 | 17.050 | 17.150 | 17.150 | 1,184,959 |
| 2026-10-08 | 19.880 | 20.310 | 19.280 | 19.280 | 19.280 | 361,569 |
| 2026-10-07 | 19.700 | 20.860 | 19.700 | 19.980 | 19.980 | 439,746 |
| 2026-10-06 | 20.450 | 20.680 | 18.720 | 19.580 | 19.580 | 616,754 |
| 2026-10-05 | 21.200 | 21.770 | 20.400 | 20.420 | 20.420 | 219,408 |
| 2026-10-02 | 22.910 | 23.060 | 21.020 | 21.090 | 21.090 | 378,076 |
| 2026-10-01 | 22.640 | 22.730 | 21.320 | 21.580 | 21.580 | 279,985 |
| 2026-09-30 | 23.000 | 23.040 | 22.290 | 22.640 | 22.640 | 418,144 |
| 2026-09-29 | 21.600 | 23.170 | 21.350 | 23.060 | 23.060 | 338,384 |
| 2026-09-28 | 21.400 | 22.130 | 20.505 | 21.120 | 21.120 | 786,237 |
| 2026-09-25 | 23.000 | 23.520 | 22.310 | 22.530 | 22.530 | 452,426 |
| 2026-09-24 | 21.940 | 23.650 | 21.150 | 23.130 | 23.130 | 702,396 |
| 2026-09-23 | 21.160 | 22.230 | 20.820 | 21.650 | 21.650 | 693,799 |
| 2026-09-22 | 18.550 | 20.530 | 18.520 | 20.480 | 20.480 | 653,886 |
| 2026-09-21 | 19.590 | 20.000 | 18.140 | 18.170 | 18.170 | 672,255 |
| 2026-09-18 | 19.360 | 20.220 | 19.050 | 19.540 | 19.540 | 8,899,091 |
| 2026-09-17 | 17.800 | 18.500 | 17.060 | 18.440 | 18.440 | 595,452 |
| 2026-09-16 | 18.650 | 18.650 | 17.050 | 17.330 | 17.330 | 577,802 |
| 2026-09-15 | 19.320 | 19.720 | 17.930 | 18.480 | 18.480 | 651,423 |
| 2026-09-14 | 21.020 | 21.240 | 18.230 | 18.720 | 18.720 | 983,425 |
| 2026-09-11 | 21.890 | 22.400 | 21.160 | 22.120 | 22.120 | 1,091,921 |
| 2026-09-10 | 20.510 | 22.180 | 20.500 | 21.970 | 21.970 | 1,348,196 |
| 2026-09-09 | 20.130 | 20.970 | 19.545 | 20.450 | 20.450 | 1,650,056 |
| 2026-09-08 | 16.230 | 19.540 | 16.100 | 19.390 | 19.390 | 1,494,638 |
| 2026-09-07 | 15.400 | 16.500 | 15.070 | 16.000 | 16.000 | 1,166,949 |
| 2026-09-04 | 14.580 | 15.340 | 14.290 | 15.250 | 15.250 | 701,874 |
| 2026-09-03 | 16.120 | 16.300 | 14.100 | 14.230 | 14.230 | 646,689 |
| 2026-09-02 | 15.930 | 16.590 | 15.500 | 16.010 | 16.010 | 392,441 |
| 2026-09-01 | 17.200 | 17.390 | 16.610 | 16.700 | 16.700 | 578,915 |
| 2026-08-31 | 16.910 | 17.170 | 16.710 | 16.900 | 16.900 | 425,690 |
| 2026-08-28 | 17.680 | 17.840 | 17.140 | 17.170 | 17.170 | 253,686 |
| 2026-08-27 | 16.770 | 17.470 | 16.720 | 17.260 | 17.260 | 320,406 |
| 2026-08-26 | 16.660 | 17.420 | 16.600 | 17.270 | 17.270 | 640,025 |
| 2026-08-25 | 16.390 | 16.590 | 15.780 | 16.420 | 16.420 | 596,222 |
| 2026-08-24 | 15.900 | 16.320 | 15.550 | 15.790 | 15.790 | 555,357 |
| 2026-08-21 | 16.900 | 17.000 | 15.710 | 15.900 | 15.900 | 590,051 |
| 2026-08-20 | 16.220 | 16.880 | 16.160 | 16.630 | 16.630 | 291,648 |
| 2026-08-19 | 17.070 | 17.440 | 16.310 | 16.350 | 16.350 | 363,816 |
| 2026-08-18 | 17.630 | 17.630 | 16.700 | 17.000 | 17.000 | 534,640 |
| 2026-08-17 | 18.250 | 18.560 | 17.190 | 17.330 | 17.330 | 352,873 |
| 2026-08-14 | 18.590 | 18.850 | 17.630 | 17.630 | 17.630 | 489,491 |
| 2026-08-13 | 19.050 | 19.740 | 18.430 | 18.680 | 18.680 | 1,154,954 |
| 2026-08-12 | 18.950 | 19.330 | 18.320 | 18.460 | 18.460 | 819,641 |
| 2026-08-11 | 18.400 | 19.540 | 18.300 | 19.000 | 19.000 | 1,883,552 |
| 2026-08-10 | 18.110 | 20.500 | 18.040 | 18.490 | 18.490 | 2,613,267 |
| 2026-08-07 | 15.890 | 16.350 | 15.230 | 15.930 | 15.930 | 499,790 |
| 2026-08-06 | 15.900 | 16.110 | 15.590 | 15.900 | 15.900 | 424,889 |
| 2026-08-05 | 15.350 | 16.130 | 14.870 | 15.850 | 15.850 | 466,487 |
| 2026-08-04 | 14.900 | 15.550 | 14.735 | 15.160 | 15.160 | 496,362 |
| 2026-08-03 | 14.050 | 15.000 | 13.650 | 14.910 | 14.910 | 182,550 |
| 2026-07-31 | 14.060 | 14.300 | 13.680 | 14.280 | 14.280 | 436,966 |
| 2026-07-30 | 13.660 | 14.060 | 13.410 | 13.600 | 13.600 | 472,579 |
| 2026-07-29 | 14.100 | 14.500 | 13.275 | 13.660 | 13.660 | 365,077 |
| 2026-07-28 | 15.420 | 15.480 | 13.905 | 14.020 | 14.020 | 284,998 |
| 2026-07-27 | 15.250 | 15.490 | 14.920 | 15.440 | 15.440 | 412,822 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.