Sunrise Energy Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.795	0.820	0.770	0.800	0.800	30,557
2023-09-19	0.820	0.825	0.740	0.760	0.760	51,736
2023-09-18	0.860	0.880	0.762	0.815	0.815	69,710
2023-09-15	0.900	0.940	0.865	0.880	0.880	35,227
2023-09-14	0.915	0.920	0.900	0.900	0.900	14,364
2023-09-13	0.905	0.910	0.880	0.910	0.910	12,273
2023-09-12	0.880	0.920	0.880	0.880	0.880	35,187
2023-09-11	0.865	0.895	0.865	0.885	0.885	14,135
2023-09-08	0.840	0.885	0.840	0.860	0.860	17,682
2023-09-07	0.850	0.880	0.835	0.835	0.835	63,548
2023-09-06	0.885	0.885	0.855	0.870	0.870	69,241
2023-09-05	0.930	0.930	0.850	0.875	0.875	120,325
2023-09-04	0.940	0.940	0.910	0.910	0.910	46,565
2023-09-01	0.960	0.965	0.925	0.940	0.940	31,963
2023-08-31	1.000	1.000	0.950	0.950	0.950	41,377
2023-08-30	0.995	0.995	0.960	0.990	0.990	52,170
2023-08-29	1.015	1.035	0.982	0.985	0.985	60,252
2023-08-28	1.080	1.080	0.970	1.015	1.015	104,903
2023-08-25	1.060	1.060	1.030	1.030	1.030	12,522
2023-08-24	1.075	1.085	1.060	1.060	1.060	2,462
2023-08-23	1.070	1.095	1.050	1.095	1.095	10,696
2023-08-22	1.095	1.095	1.070	1.095	1.095	1,789
2023-08-21	1.060	1.070	1.045	1.070	1.070	7,719
2023-08-18	1.070	1.100	1.070	1.095	1.095	10,817
2023-08-17	1.070	1.080	1.070	1.080	1.080	55,064
2023-08-16	1.080	1.100	1.055	1.070	1.070	21,636
2023-08-15	1.090	1.095	1.050	1.050	1.050	15,979
2023-08-14	1.145	1.145	1.050	1.100	1.100	29,430
2023-08-11	1.050	1.160	1.050	1.160	1.160	24,852
2023-08-10	1.050	1.050	1.030	1.050	1.050	6,917
2023-08-09	1.030	1.050	1.020	1.045	1.045	30,962
2023-08-08	1.110	1.110	1.030	1.030	1.030	57,058
2023-08-07	1.110	1.145	1.075	1.105	1.105	37,352
2023-08-04	1.180	1.180	1.070	1.160	1.160	46,290
2023-08-03	1.120	1.195	1.080	1.165	1.165	90,622
2023-08-02	1.240	1.240	1.175	1.175	1.175	82,714
2023-08-01	1.260	1.260	1.230	1.240	1.240	10,716
2023-07-31	1.295	1.295	1.230	1.260	1.260	60,279
2023-07-28	1.230	1.280	1.225	1.240	1.240	73,136
2023-07-27	1.340	1.405	1.250	1.295	1.295	19,475
2023-07-26	1.340	1.340	1.330	1.335	1.335	36,554
2023-07-25	1.330	1.335	1.260	1.330	1.330	27,949
2023-07-24	1.330	1.365	1.330	1.340	1.340	12,751
2023-07-21	1.440	1.440	1.315	1.335	1.335	133,575
2023-07-20	1.440	1.440	1.395	1.440	1.440	33,912
2023-07-19	1.410	1.475	1.395	1.440	1.440	18,755
2023-07-18	1.425	1.450	1.415	1.440	1.440	10,813
2023-07-17	1.500	1.515	1.415	1.420	1.420	112,835
2023-07-14	1.460	1.500	1.370	1.500	1.500	32,990
2023-07-13	1.355	1.500	1.350	1.500	1.500	72,910
2023-07-12	1.350	1.380	1.305	1.360	1.360	111,672
2023-07-11	1.250	1.320	1.245	1.320	1.320	25,397
2023-07-10	1.210	1.275	1.185	1.225	1.225	33,513
2023-07-07	1.310	1.310	1.220	1.270	1.270	46,589
2023-07-06	1.245	1.345	1.245	1.290	1.290	66,743
2023-07-05	1.200	1.235	1.180	1.225	1.225	61,711
2023-07-04	1.200	1.200	1.140	1.175	1.175	83,997
2023-07-03	1.080	1.200	1.080	1.200	1.200	90,549
2023-06-30	1.075	1.120	1.060	1.060	1.060	59,728
2023-06-29	1.010	1.050	1.005	1.050	1.050	88,680

← NewerPage 14 of 22 · 1,265 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.