Sunrise Energy Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 12.400 | 12.760 | 12.330 | 12.440 | 12.440 | 451,658 |
| 2026-04-29 | 11.640 | 12.450 | 11.640 | 12.390 | 12.390 | 390,196 |
| 2026-04-28 | 11.970 | 12.480 | 11.840 | 12.330 | 12.330 | 413,835 |
| 2026-04-27 | 11.570 | 12.440 | 11.420 | 12.060 | 12.060 | 256,213 |
| 2026-04-24 | 11.520 | 12.460 | 11.520 | 11.910 | 11.910 | 433,513 |
| 2026-04-23 | 11.800 | 12.110 | 11.120 | 11.270 | 11.270 | 478,359 |
| 2026-04-22 | 11.510 | 11.980 | 11.260 | 11.850 | 11.850 | 303,967 |
| 2026-04-21 | 12.900 | 13.000 | 11.360 | 11.760 | 11.760 | 706,978 |
| 2026-04-20 | 12.900 | 12.960 | 11.450 | 11.750 | 11.750 | 482,334 |
| 2026-04-17 | 12.640 | 13.010 | 12.450 | 12.790 | 12.790 | 937,237 |
| 2026-04-16 | 11.990 | 12.690 | 11.890 | 12.650 | 12.650 | 803,990 |
| 2026-04-15 | 11.470 | 12.390 | 11.310 | 12.300 | 12.300 | 1,449,662 |
| 2026-04-14 | 10.850 | 11.490 | 10.600 | 11.300 | 11.300 | 950,367 |
| 2026-04-13 | 10.100 | 10.640 | 9.930 | 10.580 | 10.580 | 496,995 |
| 2026-04-10 | 9.840 | 10.210 | 9.750 | 10.100 | 10.100 | 501,457 |
| 2026-04-09 | 9.240 | 10.230 | 9.090 | 9.840 | 9.840 | 693,352 |
| 2026-04-08 | 8.600 | 9.065 | 8.290 | 8.960 | 8.960 | 851,267 |
| 2026-04-07 | 8.590 | 8.650 | 8.020 | 8.470 | 8.470 | 396,507 |
| 2026-04-02 | 9.000 | 9.000 | 8.290 | 8.700 | 8.700 | 791,386 |
| 2026-04-01 | 9.250 | 9.300 | 8.790 | 9.040 | 9.040 | 734,354 |
| 2026-03-31 | 8.500 | 8.830 | 7.760 | 8.790 | 8.790 | 1,430,130 |
| 2026-03-30 | 8.580 | 9.190 | 8.515 | 8.580 | 8.580 | 490,103 |
| 2026-03-27 | 8.700 | 9.090 | 8.580 | 9.030 | 9.030 | 463,264 |
| 2026-03-26 | 8.630 | 9.200 | 8.590 | 8.930 | 8.930 | 618,906 |
| 2026-03-25 | 7.720 | 8.850 | 7.710 | 8.740 | 8.740 | 1,077,013 |
| 2026-03-24 | 7.250 | 7.780 | 7.110 | 7.640 | 7.640 | 1,922,309 |
| 2026-03-23 | 7.190 | 7.750 | 6.900 | 7.610 | 7.610 | 1,348,557 |
| 2026-03-20 | 6.880 | 7.350 | 5.640 | 7.350 | 7.350 | 4,527,500 |
| 2026-03-19 | 8.500 | 8.500 | 7.570 | 7.870 | 7.870 | 925,034 |
| 2026-03-18 | 8.500 | 8.860 | 8.060 | 8.860 | 8.860 | 671,817 |
| 2026-03-17 | 9.600 | 9.610 | 8.300 | 8.720 | 8.720 | 858,535 |
| 2026-03-16 | 10.000 | 10.220 | 9.530 | 9.690 | 9.690 | 677,383 |
| 2026-03-13 | 8.900 | 10.360 | 8.610 | 10.060 | 10.060 | 917,183 |
| 2026-03-12 | 9.020 | 9.230 | 8.480 | 8.930 | 8.930 | 375,885 |
| 2026-03-11 | 9.000 | 9.340 | 8.650 | 8.900 | 8.900 | 1,035,839 |
| 2026-03-10 | 7.730 | 8.570 | 7.500 | 8.530 | 8.530 | 769,803 |
| 2026-03-09 | 8.620 | 8.750 | 7.700 | 8.000 | 8.000 | 990,931 |
| 2026-03-06 | 8.380 | 8.680 | 8.180 | 8.480 | 8.480 | 729,028 |
| 2026-03-05 | 8.950 | 8.970 | 8.120 | 8.310 | 8.310 | 912,876 |
| 2026-03-04 | 8.100 | 9.100 | 7.980 | 8.900 | 8.900 | 1,537,579 |
| 2026-03-03 | 9.300 | 10.150 | 7.030 | 7.690 | 7.690 | 12,326,452 |
| 2026-03-02 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2026-02-27 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2026-02-26 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2026-02-25 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2026-02-24 | 11.000 | 11.370 | 7.920 | 7.980 | 7.980 | 2,401,446 |
| 2026-02-23 | 10.800 | 11.090 | 10.680 | 10.900 | 10.900 | 392,555 |
| 2026-02-20 | 10.910 | 11.230 | 10.275 | 10.500 | 10.500 | 349,552 |
| 2026-02-19 | 11.490 | 11.490 | 10.250 | 10.490 | 10.490 | 380,490 |
| 2026-02-18 | 10.090 | 11.500 | 10.010 | 11.320 | 11.320 | 541,751 |
| 2026-02-17 | 10.130 | 10.600 | 9.900 | 10.340 | 10.340 | 210,465 |
| 2026-02-16 | 9.560 | 10.300 | 9.520 | 10.170 | 10.170 | 315,022 |
| 2026-02-13 | 9.000 | 9.920 | 8.840 | 9.560 | 9.560 | 313,903 |
| 2026-02-12 | 10.490 | 10.740 | 9.860 | 10.060 | 10.060 | 328,535 |
| 2026-02-11 | 10.640 | 11.000 | 10.080 | 10.380 | 10.380 | 552,999 |
| 2026-02-10 | 9.560 | 10.720 | 9.520 | 10.580 | 10.580 | 938,407 |
| 2026-02-09 | 9.080 | 9.370 | 8.270 | 8.840 | 8.840 | 730,806 |
| 2026-02-06 | 9.350 | 9.360 | 7.920 | 8.130 | 8.130 | 799,259 |
| 2026-02-05 | 10.500 | 10.580 | 9.110 | 9.370 | 9.370 | 896,182 |
| 2026-02-04 | 11.080 | 12.100 | 10.650 | 11.290 | 11.290 | 760,274 |
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.