Sunrise Energy Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.315 | 1.395 | 1.315 | 1.355 | 1.355 | 392,350 |
| 2025-08-12 | 1.225 | 1.320 | 1.225 | 1.320 | 1.320 | 251,610 |
| 2025-08-11 | 1.200 | 1.230 | 1.138 | 1.220 | 1.220 | 457,430 |
| 2025-08-08 | 1.230 | 1.233 | 1.175 | 1.200 | 1.200 | 117,862 |
| 2025-08-07 | 1.170 | 1.235 | 1.170 | 1.215 | 1.215 | 254,665 |
| 2025-08-06 | 1.200 | 1.235 | 1.180 | 1.185 | 1.185 | 186,721 |
| 2025-08-05 | 1.230 | 1.310 | 1.190 | 1.190 | 1.190 | 600,984 |
| 2025-08-04 | 1.290 | 1.310 | 1.215 | 1.225 | 1.225 | 209,650 |
| 2025-08-01 | 1.345 | 1.395 | 1.285 | 1.305 | 1.305 | 722,165 |
| 2025-07-31 | 1.025 | 1.335 | 1.025 | 1.310 | 1.310 | 970,225 |
| 2025-07-30 | 1.010 | 1.050 | 1.005 | 1.050 | 1.050 | 285,190 |
| 2025-07-29 | 1.190 | 1.190 | 0.990 | 0.990 | 0.990 | 443,511 |
| 2025-07-28 | 1.220 | 1.260 | 1.200 | 1.200 | 1.200 | 214,734 |
| 2025-07-25 | 1.300 | 1.300 | 1.165 | 1.200 | 1.200 | 417,228 |
| 2025-07-24 | 1.280 | 1.400 | 1.255 | 1.315 | 1.315 | 503,994 |
| 2025-07-23 | 1.320 | 1.320 | 1.210 | 1.265 | 1.265 | 200,598 |
| 2025-07-22 | 1.295 | 1.350 | 1.245 | 1.340 | 1.340 | 556,223 |
| 2025-07-21 | 1.290 | 1.300 | 1.220 | 1.250 | 1.250 | 355,569 |
| 2025-07-18 | 1.425 | 1.425 | 1.275 | 1.295 | 1.295 | 443,460 |
| 2025-07-17 | 1.505 | 1.520 | 1.400 | 1.435 | 1.435 | 121,947 |
| 2025-07-16 | 1.525 | 1.535 | 1.420 | 1.495 | 1.495 | 216,884 |
| 2025-07-15 | 1.570 | 1.615 | 1.445 | 1.520 | 1.520 | 414,249 |
| 2025-07-14 | 1.345 | 1.570 | 1.323 | 1.550 | 1.550 | 835,064 |
| 2025-07-11 | 1.140 | 1.380 | 1.110 | 1.345 | 1.345 | 1,175,035 |
| 2025-07-10 | 0.945 | 1.080 | 0.935 | 1.055 | 1.055 | 474,184 |
| 2025-07-09 | 1.060 | 1.060 | 0.880 | 0.880 | 0.880 | 519,397 |
| 2025-07-08 | 1.005 | 1.080 | 0.975 | 1.030 | 1.030 | 114,964 |
| 2025-07-07 | 1.015 | 1.050 | 0.985 | 1.000 | 1.000 | 382,561 |
| 2025-07-04 | 1.100 | 1.155 | 1.070 | 1.125 | 1.125 | 192,090 |
| 2025-07-03 | 1.115 | 1.180 | 1.100 | 1.135 | 1.135 | 261,943 |
| 2025-07-02 | 1.145 | 1.210 | 1.040 | 1.115 | 1.115 | 442,835 |
| 2025-07-01 | 0.860 | 1.195 | 0.820 | 1.175 | 1.175 | 2,179,633 |
| 2025-06-30 | 0.960 | 0.960 | 0.755 | 0.805 | 0.805 | 884,795 |
| 2025-06-27 | 0.945 | 1.205 | 0.935 | 0.990 | 0.990 | 897,851 |
| 2025-06-26 | 0.900 | 0.930 | 0.850 | 0.895 | 0.895 | 122,044 |
| 2025-06-25 | 0.900 | 0.910 | 0.855 | 0.890 | 0.890 | 91,811 |
| 2025-06-24 | 0.775 | 0.970 | 0.750 | 0.910 | 0.910 | 922,202 |
| 2025-06-23 | 0.660 | 0.730 | 0.640 | 0.650 | 0.650 | 276,105 |
| 2025-06-20 | 0.790 | 0.800 | 0.730 | 0.730 | 0.730 | 171,175 |
| 2025-06-19 | 0.870 | 0.870 | 0.695 | 0.730 | 0.730 | 323,734 |
| 2025-06-18 | 0.670 | 0.880 | 0.670 | 0.855 | 0.855 | 598,853 |
| 2025-06-17 | 0.530 | 0.710 | 0.530 | 0.650 | 0.650 | 705,757 |
| 2025-06-16 | 0.490 | 0.495 | 0.490 | 0.495 | 0.495 | 115,519 |
| 2025-06-13 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 79,614 |
| 2025-06-12 | 0.500 | 0.500 | 0.490 | 0.490 | 0.490 | 247,592 |
| 2025-06-11 | 0.500 | 0.500 | 0.490 | 0.495 | 0.495 | 128,724 |
| 2025-06-10 | 0.505 | 0.520 | 0.500 | 0.505 | 0.505 | 360,880 |
| 2025-06-06 | 0.450 | 0.475 | 0.450 | 0.455 | 0.455 | 483,974 |
| 2025-06-05 | 0.420 | 0.450 | 0.420 | 0.450 | 0.450 | 107,640 |
| 2025-06-04 | 0.415 | 0.420 | 0.415 | 0.420 | 0.420 | 59,820 |
| 2025-06-03 | 0.450 | 0.450 | 0.410 | 0.430 | 0.430 | 546,036 |
| 2025-06-02 | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | 56,765 |
| 2025-05-30 | 0.440 | 0.445 | 0.435 | 0.445 | 0.445 | 12,406 |
| 2025-05-29 | 0.465 | 0.465 | 0.435 | 0.445 | 0.445 | 79,105 |
| 2025-05-28 | 0.430 | 0.500 | 0.430 | 0.450 | 0.450 | 404,690 |
| 2025-05-27 | 0.410 | 0.420 | 0.400 | 0.420 | 0.420 | 109,781 |
| 2025-05-26 | 0.420 | 0.425 | 0.410 | 0.410 | 0.410 | 12,500 |
| 2025-05-23 | 0.445 | 0.445 | 0.410 | 0.410 | 0.410 | 60,723 |
| 2025-05-22 | 0.420 | 0.430 | 0.415 | 0.430 | 0.430 | 16,938 |
| 2025-05-21 | 0.430 | 0.450 | 0.405 | 0.415 | 0.415 | 224,250 |
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.