Sunrise Energy Metals Limited (ASX:SRL)
Australia · Delayed Price · Currency is AUD 1.305
-0.005 (-0.38%)
Aug 1, 2025, 4:10 PM AEST
Sunrise Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.35 | 1.40 | 1.29 | 1.31 | 1.31 | - | 722,165 |
| Jul 31, 2025 | 1.02 | 1.34 | 1.02 | 1.31 | 1.31 | 24.76% | 970,225 |
| Jul 30, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 6.06% | 285,190 |
| Jul 29, 2025 | 1.19 | 1.19 | 0.99 | 0.99 | 0.99 | -17.50% | 443,511 |
| Jul 28, 2025 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | - | 214,734 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.17 | 1.20 | 1.20 | -9.09% | 417,228 |
| Jul 24, 2025 | 1.28 | 1.40 | 1.25 | 1.32 | 1.32 | 4.76% | 503,994 |
| Jul 23, 2025 | 1.32 | 1.32 | 1.21 | 1.26 | 1.26 | -5.97% | 200,598 |
| Jul 22, 2025 | 1.30 | 1.35 | 1.25 | 1.34 | 1.34 | 7.20% | 556,223 |
| Jul 21, 2025 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | -3.85% | 355,569 |
| Jul 18, 2025 | 1.43 | 1.43 | 1.27 | 1.30 | 1.30 | -9.72% | 443,460 |
| Jul 17, 2025 | 1.51 | 1.52 | 1.40 | 1.44 | 1.44 | -4.00% | 121,947 |
| Jul 16, 2025 | 1.53 | 1.54 | 1.42 | 1.50 | 1.50 | -1.32% | 216,884 |
| Jul 15, 2025 | 1.57 | 1.62 | 1.45 | 1.52 | 1.52 | -1.94% | 414,249 |
| Jul 14, 2025 | 1.35 | 1.57 | 1.32 | 1.55 | 1.55 | 14.81% | 835,064 |
| Jul 11, 2025 | 1.14 | 1.38 | 1.11 | 1.35 | 1.35 | 27.36% | 1,175,035 |
| Jul 10, 2025 | 0.95 | 1.08 | 0.94 | 1.06 | 1.06 | 20.45% | 474,184 |
| Jul 9, 2025 | 1.06 | 1.06 | 0.88 | 0.88 | 0.88 | -14.56% | 519,397 |
| Jul 8, 2025 | 1.00 | 1.08 | 0.98 | 1.03 | 1.03 | 3.00% | 114,964 |
| Jul 7, 2025 | 1.01 | 1.05 | 0.99 | 1.00 | 1.00 | -11.50% | 382,561 |
| Jul 4, 2025 | 1.10 | 1.16 | 1.07 | 1.13 | 1.13 | -0.88% | 192,090 |
| Jul 3, 2025 | 1.12 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 261,943 |
| Jul 2, 2025 | 1.15 | 1.21 | 1.04 | 1.12 | 1.12 | -5.08% | 442,835 |
| Jul 1, 2025 | 0.86 | 1.20 | 0.82 | 1.18 | 1.18 | 46.58% | 2,179,633 |
| Jun 30, 2025 | 0.96 | 0.96 | 0.76 | 0.81 | 0.81 | -18.69% | 884,795 |
| Jun 27, 2025 | 0.95 | 1.21 | 0.94 | 0.99 | 0.99 | 10.61% | 897,851 |
| Jun 26, 2025 | 0.90 | 0.93 | 0.85 | 0.90 | 0.90 | 0.56% | 122,044 |
| Jun 25, 2025 | 0.90 | 0.91 | 0.86 | 0.89 | 0.89 | -2.20% | 91,811 |
| Jun 24, 2025 | 0.78 | 0.97 | 0.75 | 0.91 | 0.91 | 40.00% | 922,202 |
| Jun 23, 2025 | 0.66 | 0.73 | 0.64 | 0.65 | 0.65 | -10.96% | 276,105 |
| Jun 20, 2025 | 0.79 | 0.80 | 0.73 | 0.73 | 0.73 | - | 171,175 |
| Jun 19, 2025 | 0.87 | 0.87 | 0.70 | 0.73 | 0.73 | -14.62% | 323,734 |
| Jun 18, 2025 | 0.67 | 0.88 | 0.67 | 0.86 | 0.86 | 31.54% | 598,853 |
| Jun 17, 2025 | 0.53 | 0.71 | 0.53 | 0.65 | 0.65 | 31.31% | 705,757 |
| Jun 16, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 115,519 |
| Jun 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 79,614 |
| Jun 12, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 247,592 |
| Jun 11, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.98% | 128,724 |
| Jun 10, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 10.99% | 360,880 |
| Jun 6, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 1.11% | 483,974 |
| Jun 5, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 7.14% | 107,640 |
| Jun 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 59,820 |
| Jun 3, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | 3.61% | 546,036 |
| Jun 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -6.74% | 56,765 |
| May 30, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 12,406 |
| May 29, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -1.11% | 79,105 |
| May 28, 2025 | 0.43 | 0.50 | 0.43 | 0.45 | 0.45 | 7.14% | 404,690 |
| May 27, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.44% | 109,781 |
| May 26, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | - | 12,500 |
| May 23, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -4.65% | 60,723 |