Sunrise Energy Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 10.400 | 11.190 | 10.150 | 11.000 | 11.000 | 560,410 |
| 2026-02-02 | 9.920 | 10.560 | 9.570 | 10.420 | 10.420 | 495,854 |
| 2026-01-30 | 11.000 | 11.000 | 10.000 | 10.230 | 10.230 | 468,163 |
| 2026-01-29 | 10.500 | 11.100 | 10.210 | 11.100 | 11.100 | 677,585 |
| 2026-01-28 | 10.410 | 10.760 | 9.880 | 10.090 | 10.090 | 473,823 |
| 2026-01-27 | 10.000 | 10.840 | 9.750 | 10.060 | 10.060 | 710,131 |
| 2026-01-23 | 10.020 | 10.480 | 9.470 | 9.680 | 9.680 | 485,086 |
| 2026-01-22 | 11.000 | 11.000 | 9.960 | 10.190 | 10.190 | 294,036 |
| 2026-01-21 | 10.710 | 11.990 | 10.070 | 10.320 | 10.320 | 789,462 |
| 2026-01-20 | 9.500 | 9.780 | 9.310 | 9.780 | 9.780 | 297,650 |
| 2026-01-19 | 9.000 | 9.770 | 9.000 | 9.510 | 9.510 | 696,818 |
| 2026-01-16 | 8.710 | 8.980 | 8.260 | 8.800 | 8.800 | 542,812 |
| 2026-01-15 | 7.940 | 8.700 | 7.750 | 8.600 | 8.600 | 892,620 |
| 2026-01-14 | 8.010 | 8.030 | 7.495 | 7.750 | 7.750 | 316,393 |
| 2026-01-13 | 8.000 | 8.080 | 7.460 | 7.780 | 7.780 | 555,842 |
| 2026-01-12 | 7.920 | 8.040 | 7.210 | 7.270 | 7.270 | 619,465 |
| 2026-01-09 | 7.810 | 8.160 | 7.530 | 7.990 | 7.990 | 423,026 |
| 2026-01-08 | 7.500 | 7.850 | 7.390 | 7.800 | 7.800 | 331,520 |
| 2026-01-07 | 7.110 | 7.580 | 7.060 | 7.370 | 7.370 | 333,596 |
| 2026-01-06 | 7.800 | 7.800 | 6.880 | 7.100 | 7.100 | 450,013 |
| 2026-01-05 | 7.700 | 7.960 | 7.460 | 7.500 | 7.500 | 328,950 |
| 2026-01-02 | 7.740 | 8.210 | 7.580 | 7.850 | 7.850 | 295,614 |
| 2025-12-31 | 7.950 | 8.400 | 7.690 | 7.890 | 7.890 | 844,446 |
| 2025-12-30 | 7.550 | 7.820 | 7.170 | 7.520 | 7.520 | 601,880 |
| 2025-12-29 | 7.750 | 7.750 | 7.300 | 7.410 | 7.410 | 355,663 |
| 2025-12-24 | 7.840 | 7.990 | 7.600 | 7.760 | 7.760 | 233,999 |
| 2025-12-23 | 7.920 | 8.000 | 7.590 | 7.790 | 7.790 | 513,452 |
| 2025-12-22 | 7.500 | 8.070 | 7.210 | 7.920 | 7.920 | 952,112 |
| 2025-12-19 | 7.000 | 7.600 | 6.660 | 7.600 | 7.600 | 831,015 |
| 2025-12-18 | 7.000 | 7.030 | 6.480 | 6.630 | 6.630 | 541,166 |
| 2025-12-17 | 7.260 | 7.270 | 6.720 | 6.760 | 6.760 | 472,144 |
| 2025-12-16 | 7.060 | 7.620 | 6.920 | 7.380 | 7.380 | 516,041 |
| 2025-12-15 | 6.710 | 7.430 | 6.700 | 7.350 | 7.350 | 656,891 |
| 2025-12-12 | 6.880 | 6.910 | 6.320 | 6.650 | 6.650 | 388,981 |
| 2025-12-11 | 7.200 | 7.200 | 6.560 | 6.760 | 6.760 | 267,741 |
| 2025-12-10 | 7.550 | 8.200 | 6.980 | 7.200 | 7.200 | 924,311 |
| 2025-12-09 | 6.790 | 7.050 | 6.610 | 6.790 | 6.790 | 652,698 |
| 2025-12-08 | 7.620 | 7.620 | 6.060 | 6.320 | 6.320 | 780,130 |
| 2025-12-05 | 7.260 | 7.950 | 7.010 | 7.680 | 7.680 | 1,427,989 |
| 2025-12-04 | 6.990 | 7.160 | 6.750 | 7.010 | 7.010 | 629,484 |
| 2025-12-03 | 7.090 | 7.330 | 6.960 | 6.960 | 6.960 | 1,196,529 |
| 2025-12-02 | 7.200 | 7.310 | 6.990 | 7.030 | 7.030 | 1,311,193 |
| 2025-12-01 | 7.050 | 7.330 | 6.770 | 6.810 | 6.810 | 1,391,058 |
| 2025-11-28 | 6.150 | 6.800 | 5.900 | 6.620 | 6.620 | 1,714,463 |
| 2025-11-27 | 5.250 | 6.180 | 5.250 | 6.170 | 6.170 | 1,488,256 |
| 2025-11-26 | 4.860 | 5.050 | 4.760 | 4.890 | 4.890 | 913,770 |
| 2025-11-25 | 4.250 | 4.500 | 4.240 | 4.500 | 4.500 | 136,066 |
| 2025-11-24 | 4.260 | 4.390 | 4.180 | 4.230 | 4.230 | 157,676 |
| 2025-11-21 | 4.490 | 4.490 | 4.110 | 4.260 | 4.260 | 225,331 |
| 2025-11-20 | 4.400 | 4.550 | 4.320 | 4.350 | 4.350 | 262,359 |
| 2025-11-19 | 4.450 | 4.500 | 4.120 | 4.130 | 4.130 | 598,073 |
| 2025-11-18 | 4.720 | 4.720 | 4.180 | 4.350 | 4.350 | 336,918 |
| 2025-11-17 | 4.600 | 4.660 | 4.350 | 4.650 | 4.650 | 451,693 |
| 2025-11-14 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-11-13 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-11-12 | 4.600 | 4.680 | 4.110 | 4.160 | 4.160 | 522,102 |
| 2025-11-11 | 4.600 | 4.740 | 4.450 | 4.570 | 4.570 | 429,267 |
| 2025-11-10 | 4.500 | 4.640 | 4.450 | 4.450 | 4.450 | 204,696 |
| 2025-11-07 | 4.410 | 4.620 | 4.380 | 4.430 | 4.430 | 467,372 |
| 2025-11-06 | 4.510 | 4.740 | 4.230 | 4.410 | 4.410 | 645,948 |
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.