Sunrise Energy Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.240 | 5.240 | 4.455 | 4.500 | 4.500 | 558,224 |
| 2025-11-04 | 4.760 | 5.390 | 4.550 | 5.310 | 5.310 | 889,247 |
| 2025-11-03 | 4.570 | 4.950 | 4.520 | 4.700 | 4.700 | 536,296 |
| 2025-10-31 | 4.480 | 4.720 | 4.450 | 4.500 | 4.500 | 163,119 |
| 2025-10-30 | 4.620 | 4.750 | 4.400 | 4.460 | 4.460 | 303,270 |
| 2025-10-29 | 4.570 | 4.610 | 4.320 | 4.460 | 4.460 | 482,718 |
| 2025-10-28 | 4.600 | 4.800 | 3.960 | 4.400 | 4.400 | 927,527 |
| 2025-10-27 | 5.200 | 5.390 | 4.365 | 4.470 | 4.470 | 667,036 |
| 2025-10-24 | 5.220 | 5.490 | 4.655 | 5.030 | 5.030 | 811,570 |
| 2025-10-23 | 4.800 | 4.920 | 4.630 | 4.750 | 4.750 | 551,414 |
| 2025-10-22 | 4.980 | 5.020 | 4.500 | 4.510 | 4.510 | 772,442 |
| 2025-10-21 | 5.690 | 5.690 | 5.130 | 5.240 | 5.240 | 1,090,102 |
| 2025-10-20 | 5.560 | 5.930 | 5.560 | 5.930 | 5.930 | 433,919 |
| 2025-10-17 | 5.500 | 5.910 | 5.330 | 5.830 | 5.830 | 861,453 |
| 2025-10-16 | 5.600 | 5.850 | 5.400 | 5.660 | 5.660 | 663,094 |
| 2025-10-15 | 5.400 | 5.890 | 5.350 | 5.830 | 5.830 | 776,118 |
| 2025-10-14 | 5.000 | 5.450 | 4.905 | 5.290 | 5.290 | 696,271 |
| 2025-10-13 | 4.830 | 4.950 | 4.550 | 4.760 | 4.760 | 530,289 |
| 2025-10-10 | 4.150 | 4.900 | 4.100 | 4.430 | 4.430 | 943,901 |
| 2025-10-09 | 4.050 | 4.140 | 3.580 | 3.910 | 3.910 | 1,017,215 |
| 2025-10-08 | 4.600 | 4.600 | 3.950 | 4.130 | 4.130 | 1,263,036 |
| 2025-10-07 | 5.380 | 5.500 | 4.900 | 4.990 | 4.990 | 424,396 |
| 2025-10-06 | 5.900 | 5.900 | 5.210 | 5.280 | 5.280 | 358,322 |
| 2025-10-03 | 5.500 | 6.180 | 5.470 | 5.780 | 5.780 | 1,065,036 |
| 2025-10-02 | 4.810 | 5.450 | 4.800 | 5.430 | 5.430 | 452,222 |
| 2025-10-01 | 5.400 | 5.440 | 4.620 | 5.020 | 5.020 | 778,225 |
| 2025-09-30 | 5.210 | 5.620 | 5.200 | 5.350 | 5.350 | 1,174,940 |
| 2025-09-29 | 4.880 | 5.050 | 4.800 | 4.920 | 4.920 | 539,453 |
| 2025-09-26 | 4.570 | 4.890 | 4.570 | 4.780 | 4.780 | 423,231 |
| 2025-09-25 | 4.500 | 4.540 | 4.210 | 4.420 | 4.420 | 262,799 |
| 2025-09-24 | 4.300 | 4.590 | 4.230 | 4.450 | 4.450 | 290,686 |
| 2025-09-23 | 4.740 | 4.900 | 4.150 | 4.230 | 4.230 | 385,859 |
| 2025-09-22 | 3.850 | 4.570 | 3.800 | 4.510 | 4.510 | 786,860 |
| 2025-09-19 | 4.000 | 4.000 | 3.520 | 3.900 | 3.900 | 1,156,993 |
| 2025-09-18 | 4.990 | 5.000 | 3.820 | 4.020 | 4.020 | 1,120,579 |
| 2025-09-17 | 4.540 | 5.290 | 4.500 | 5.040 | 5.040 | 1,870,459 |
| 2025-09-16 | 3.620 | 4.650 | 3.620 | 4.350 | 4.350 | 2,004,214 |
| 2025-09-15 | 3.050 | 3.490 | 3.040 | 3.350 | 3.350 | 1,275,245 |
| 2025-09-12 | 2.700 | 3.220 | 2.700 | 2.900 | 2.900 | 836,545 |
| 2025-09-11 | 2.400 | 2.700 | 2.270 | 2.640 | 2.640 | 1,259,344 |
| 2025-09-10 | 2.100 | 2.320 | 2.100 | 2.250 | 2.250 | 571,407 |
| 2025-09-09 | 2.310 | 2.440 | 1.930 | 1.990 | 1.990 | 597,889 |
| 2025-09-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-09-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-09-04 | 1.750 | 2.330 | 1.750 | 2.000 | 2.000 | 1,121,833 |
| 2025-09-03 | 1.650 | 1.770 | 1.650 | 1.670 | 1.670 | 256,908 |
| 2025-09-02 | 1.675 | 1.690 | 1.610 | 1.685 | 1.685 | 87,048 |
| 2025-09-01 | 1.730 | 1.765 | 1.600 | 1.645 | 1.645 | 270,656 |
| 2025-08-29 | 1.760 | 1.785 | 1.700 | 1.745 | 1.745 | 149,561 |
| 2025-08-28 | 1.825 | 1.825 | 1.730 | 1.785 | 1.785 | 89,589 |
| 2025-08-27 | 1.915 | 1.940 | 1.795 | 1.825 | 1.825 | 126,253 |
| 2025-08-26 | 1.750 | 1.905 | 1.750 | 1.865 | 1.865 | 255,005 |
| 2025-08-25 | 1.730 | 1.810 | 1.725 | 1.740 | 1.740 | 516,921 |
| 2025-08-22 | 1.980 | 1.985 | 1.650 | 1.680 | 1.680 | 550,447 |
| 2025-08-21 | 1.710 | 1.920 | 1.710 | 1.915 | 1.915 | 966,546 |
| 2025-08-20 | 1.600 | 1.860 | 1.600 | 1.715 | 1.715 | 778,254 |
| 2025-08-19 | 1.700 | 1.700 | 1.525 | 1.545 | 1.545 | 446,979 |
| 2025-08-18 | 1.340 | 1.700 | 1.325 | 1.660 | 1.660 | 1,669,520 |
| 2025-08-15 | 1.350 | 1.350 | 1.315 | 1.325 | 1.325 | 24,478 |
| 2025-08-14 | 1.370 | 1.415 | 1.275 | 1.325 | 1.325 | 295,791 |
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.