Sunrise Energy Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.400	3.410	3.280	3.310	3.310	214,604
2022-04-19	3.250	3.460	3.250	3.400	3.400	288,326
2022-04-14	3.130	3.270	3.110	3.180	3.180	202,902
2022-04-13	3.070	3.150	3.040	3.050	3.050	207,990
2022-04-12	3.010	3.050	2.970	3.030	3.030	132,385
2022-04-11	3.000	3.090	2.920	3.070	3.070	401,326
2022-04-08	3.000	3.070	2.850	2.980	2.980	153,582
2022-04-07	2.930	3.050	2.790	3.010	3.010	304,490
2022-04-06	2.730	2.980	2.680	2.980	2.980	475,493
2022-04-05	2.490	2.850	2.470	2.710	2.710	537,588
2022-04-04	2.390	2.530	2.390	2.400	2.400	172,434
2022-04-01	2.450	2.490	2.390	2.400	2.400	150,868
2022-03-31	2.330	2.470	2.320	2.470	2.470	120,396
2022-03-30	2.280	2.340	2.260	2.330	2.330	62,368
2022-03-29	2.320	2.340	2.240	2.310	2.310	68,077
2022-03-28	2.400	2.410	2.270	2.340	2.340	83,873
2022-03-25	2.500	2.500	2.320	2.360	2.360	128,486
2022-03-24	2.360	2.490	2.360	2.440	2.440	221,991
2022-03-23	2.360	2.380	2.300	2.370	2.370	148,462
2022-03-22	2.500	2.500	2.290	2.360	2.360	124,300
2022-03-21	2.170	2.400	2.120	2.400	2.400	550,846
2022-03-18	2.020	2.160	2.020	2.160	2.160	115,092
2022-03-17	2.050	2.100	2.010	2.040	2.040	43,250
2022-03-16	2.020	2.120	2.020	2.050	2.050	87,237
2022-03-15	2.080	2.100	1.925	1.940	1.940	73,661
2022-03-14	2.150	2.170	2.010	2.100	2.100	168,161
2022-03-11	1.930	2.210	1.920	2.160	2.160	401,927
2022-03-10	1.900	1.930	1.880	1.920	1.920	25,114
2022-03-09	1.850	1.950	1.845	1.900	1.900	224,558
2022-03-08	1.890	1.890	1.815	1.840	1.840	129,548
2022-03-07	1.885	1.900	1.850	1.900	1.900	44,181
2022-03-04	1.870	1.900	1.850	1.885	1.885	43,435
2022-03-03	1.900	1.900	1.850	1.895	1.895	67,209
2022-03-02	1.900	1.905	1.840	1.870	1.870	38,770
2022-03-01	1.820	1.900	1.820	1.900	1.900	90,401
2022-02-28	1.835	1.860	1.800	1.820	1.820	60,361
2022-02-25	1.820	1.890	1.800	1.840	1.840	44,246
2022-02-24	1.825	1.870	1.770	1.850	1.850	103,397
2022-02-23	1.830	1.925	1.825	1.825	1.825	127,285
2022-02-22	1.875	1.875	1.795	1.850	1.850	84,545
2022-02-21	1.840	1.885	1.840	1.845	1.845	43,596
2022-02-18	1.805	1.860	1.805	1.840	1.840	41,231
2022-02-17	1.830	1.900	1.805	1.900	1.900	91,717
2022-02-16	1.810	1.850	1.800	1.850	1.850	23,751
2022-02-15	1.800	1.850	1.750	1.830	1.830	2,099,739
2022-02-14	1.870	1.870	1.795	1.800	1.800	125,783
2022-02-11	1.920	1.920	1.860	1.880	1.880	310,097
2022-02-10	1.940	1.950	1.880	1.880	1.880	30,771
2022-02-09	1.885	1.965	1.870	1.880	1.880	60,659
2022-02-08	1.970	1.990	1.825	1.825	1.825	48,254
2022-02-07	1.840	1.965	1.840	1.965	1.965	97,877
2022-02-04	1.780	1.840	1.775	1.800	1.800	38,785
2022-02-03	1.780	1.825	1.775	1.825	1.825	103,113
2022-02-02	1.790	1.815	1.770	1.770	1.770	51,857
2022-02-01	1.800	1.890	1.765	1.790	1.790	38,362
2022-01-31	1.720	1.770	1.670	1.735	1.735	72,042
2022-01-28	1.740	1.835	1.660	1.730	1.730	96,852
2022-01-27	1.780	1.860	1.690	1.740	1.740	178,999
2022-01-25	1.880	1.880	1.700	1.750	1.750	339,790
2022-01-24	2.000	2.010	1.860	1.895	1.895	157,349

← NewerPage 20 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.