Sunrise Energy Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.850	1.935	1.845	1.890	1.890	24,348
2023-03-30	1.790	1.910	1.790	1.830	1.830	55,015
2023-03-29	1.600	1.790	1.600	1.790	1.790	67,826
2023-03-28	1.520	1.600	1.500	1.595	1.595	39,817
2023-03-27	1.490	1.545	1.445	1.520	1.520	29,044
2023-03-24	1.385	1.485	1.345	1.480	1.480	59,031
2023-03-23	1.350	1.395	1.310	1.395	1.395	21,831
2023-03-22	1.395	1.395	1.265	1.310	1.310	63,193
2023-03-21	1.395	1.400	1.280	1.395	1.395	56,003
2023-03-20	1.355	1.365	1.320	1.360	1.360	29,578
2023-03-17	1.350	1.370	1.340	1.370	1.370	27,990
2023-03-16	1.350	1.395	1.345	1.360	1.360	42,851
2023-03-15	1.400	1.400	1.320	1.350	1.350	33,426
2023-03-14	1.450	1.450	1.300	1.350	1.350	86,177
2023-03-13	1.490	1.490	1.405	1.450	1.450	43,237
2023-03-10	1.520	1.560	1.495	1.535	1.535	42,220
2023-03-09	1.530	1.545	1.500	1.520	1.520	31,820
2023-03-08	1.550	1.580	1.535	1.550	1.550	39,651
2023-03-07	1.600	1.620	1.580	1.580	1.580	23,341
2023-03-06	1.600	1.605	1.555	1.560	1.560	20,533
2023-03-03	1.670	1.670	1.570	1.630	1.630	39,234
2023-03-02	1.625	1.670	1.625	1.635	1.635	18,040
2023-03-01	1.685	1.685	1.595	1.595	1.595	18,302
2023-02-28	1.620	1.650	1.600	1.605	1.605	51,789
2023-02-27	1.620	1.665	1.600	1.620	1.620	40,199
2023-02-24	1.675	1.675	1.567	1.625	1.625	76,277
2023-02-23	1.670	1.670	1.630	1.655	1.655	33,420
2023-02-22	1.745	1.745	1.680	1.690	1.690	37,831
2023-02-21	1.775	1.780	1.720	1.750	1.750	96,145
2023-02-20	1.810	1.815	1.745	1.780	1.780	50,949
2023-02-17	1.760	1.812	1.745	1.750	1.750	22,827
2023-02-16	1.780	1.810	1.775	1.810	1.810	28,963
2023-02-15	1.770	1.770	1.725	1.765	1.765	31,508
2023-02-14	1.830	1.830	1.740	1.810	1.810	40,420
2023-02-13	1.760	1.795	1.740	1.790	1.790	20,148
2023-02-10	1.800	1.830	1.740	1.740	1.740	33,229
2023-02-09	1.820	1.835	1.800	1.830	1.830	10,634
2023-02-08	1.810	1.840	1.775	1.820	1.820	36,774
2023-02-07	1.730	1.775	1.720	1.755	1.755	39,265
2023-02-06	1.820	1.820	1.735	1.740	1.740	57,130
2023-02-03	1.895	1.895	1.800	1.810	1.810	41,360
2023-02-02	1.795	1.880	1.760	1.800	1.800	67,354
2023-02-01	1.750	1.795	1.750	1.795	1.795	41,306
2023-01-31	1.860	1.860	1.750	1.750	1.750	87,560
2023-01-30	1.980	1.980	1.775	1.820	1.820	199,969
2023-01-27	2.030	2.030	1.885	1.885	1.885	188,868
2023-01-25	1.995	2.020	1.980	1.995	1.995	17,946
2023-01-24	2.000	2.030	1.990	2.030	2.030	43,226
2023-01-23	2.080	2.080	1.995	2.000	2.000	24,310
2023-01-20	2.120	2.120	1.970	1.970	1.970	70,319
2023-01-19	2.120	2.120	2.010	2.080	2.080	45,820
2023-01-18	2.130	2.160	2.070	2.090	2.090	67,667
2023-01-17	2.120	2.120	2.030	2.080	2.080	51,550
2023-01-16	2.160	2.160	2.080	2.090	2.090	33,740
2023-01-13	2.160	2.200	2.140	2.160	2.160	15,554
2023-01-12	2.160	2.190	2.110	2.160	2.160	60,934
2023-01-11	2.140	2.150	2.090	2.110	2.110	15,911
2023-01-10	2.180	2.180	2.080	2.120	2.120	46,988
2023-01-09	2.140	2.140	2.030	2.110	2.110	23,165
2023-01-06	2.130	2.170	2.100	2.160	2.160	25,187

← NewerPage 16 of 22 · 1,266 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.