Sunrise Energy Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.020	1.045	1.010	1.010	1.010	75,339
2023-06-27	1.010	1.050	0.980	1.050	1.050	82,249
2023-06-26	1.000	1.030	0.965	0.990	0.990	52,249
2023-06-23	1.035	1.035	1.005	1.025	1.025	40,182
2023-06-22	1.010	1.045	1.010	1.030	1.030	53,039
2023-06-21	1.010	1.080	0.970	1.005	1.005	73,801
2023-06-20	1.080	1.095	0.975	0.990	0.990	303,066
2023-06-19	1.100	1.115	1.080	1.080	1.080	31,814
2023-06-16	1.100	1.100	1.080	1.100	1.100	33,227
2023-06-15	1.110	1.110	1.080	1.080	1.080	42,361
2023-06-14	1.150	1.160	1.105	1.105	1.105	68,419
2023-06-13	1.180	1.180	1.125	1.145	1.145	29,083
2023-06-09	1.130	1.170	1.130	1.170	1.170	59,904
2023-06-08	1.245	1.245	1.180	1.190	1.190	54,819
2023-06-07	1.190	1.235	1.190	1.230	1.230	39,073
2023-06-06	1.160	1.200	1.160	1.200	1.200	10,936
2023-06-05	1.100	1.160	1.100	1.160	1.160	283,126
2023-06-02	1.100	1.120	1.080	1.095	1.095	12,438
2023-06-01	1.120	1.120	1.070	1.090	1.090	36,331
2023-05-31	1.115	1.120	1.085	1.100	1.100	85,627
2023-05-30	1.130	1.135	1.115	1.115	1.115	67,564
2023-05-29	1.160	1.180	1.125	1.125	1.125	27,399
2023-05-26	1.130	1.160	1.130	1.160	1.160	9,597
2023-05-25	1.155	1.160	1.125	1.130	1.130	39,849
2023-05-24	1.180	1.180	1.125	1.125	1.125	31,351
2023-05-23	1.160	1.180	1.160	1.170	1.170	12,253
2023-05-22	1.225	1.225	1.150	1.160	1.160	19,025
2023-05-19	1.200	1.225	1.175	1.225	1.225	9,819
2023-05-18	1.160	1.215	1.150	1.195	1.195	39,549
2023-05-17	1.130	1.230	1.120	1.200	1.200	26,493
2023-05-16	1.120	1.150	1.120	1.130	1.130	30,701
2023-05-15	1.200	1.200	1.100	1.110	1.110	101,608
2023-05-12	1.250	1.260	1.195	1.220	1.220	55,419
2023-05-11	1.250	1.255	1.210	1.255	1.255	44,696
2023-05-10	1.280	1.280	1.240	1.240	1.240	8,987
2023-05-09	1.265	1.300	1.245	1.250	1.250	45,089
2023-05-08	1.240	1.295	1.240	1.255	1.255	31,721
2023-05-05	1.280	1.330	1.245	1.300	1.300	89,111
2023-05-04	1.325	1.325	1.250	1.275	1.275	61,443
2023-05-03	1.325	1.350	1.290	1.325	1.325	52,985
2023-05-02	1.300	1.355	1.300	1.345	1.345	100,757
2023-05-01	1.350	1.395	1.260	1.265	1.265	74,143
2023-04-28	1.380	1.380	1.320	1.320	1.320	54,540
2023-04-27	1.330	1.380	1.330	1.330	1.330	28,284
2023-04-26	1.390	1.390	1.340	1.340	1.340	57,640
2023-04-24	1.440	1.440	1.360	1.395	1.395	71,826
2023-04-21	1.375	1.410	1.350	1.365	1.365	119,311
2023-04-20	1.470	1.540	1.400	1.445	1.445	30,034
2023-04-19	1.430	1.460	1.385	1.460	1.460	70,311
2023-04-18	1.415	1.460	1.385	1.400	1.400	207,689
2023-04-17	1.650	1.655	1.175	1.365	1.365	697,399
2023-04-14	1.635	1.725	1.630	1.630	1.630	54,173
2023-04-13	1.595	1.710	1.595	1.630	1.630	17,709
2023-04-12	1.615	1.685	1.570	1.678	1.678	80,032
2023-04-11	1.700	1.705	1.625	1.645	1.645	27,173
2023-04-06	1.740	1.745	1.685	1.700	1.700	28,336
2023-04-05	1.770	1.820	1.670	1.820	1.820	41,382
2023-04-04	1.820	1.830	1.750	1.770	1.770	25,578
2023-04-03	1.880	1.910	1.785	1.785	1.785	31,289
2023-03-31	1.850	1.935	1.845	1.890	1.890	24,348

← NewerPage 15 of 22 · 1,268 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.