Sunrise Energy Metals Limited (ASX:SRL)
Australia · Delayed Price · Currency is AUD 1.765
-0.020 (-1.12%)
Aug 29, 2025, 12:26 PM AEST
Sunrise Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.83 | 1.83 | 1.73 | 1.79 | 1.79 | -2.19% | 89,589 |
| Aug 27, 2025 | 1.92 | 1.94 | 1.80 | 1.83 | 1.83 | -2.14% | 126,253 |
| Aug 26, 2025 | 1.75 | 1.91 | 1.75 | 1.87 | 1.87 | 7.47% | 255,005 |
| Aug 25, 2025 | 1.73 | 1.81 | 1.73 | 1.74 | 1.74 | 3.57% | 516,921 |
| Aug 22, 2025 | 1.98 | 1.99 | 1.65 | 1.68 | 1.68 | -12.50% | 550,447 |
| Aug 21, 2025 | 1.71 | 1.92 | 1.71 | 1.92 | 1.92 | 11.63% | 966,546 |
| Aug 20, 2025 | 1.60 | 1.86 | 1.60 | 1.72 | 1.72 | 10.97% | 778,254 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.53 | 1.55 | 1.55 | -6.63% | 446,979 |
| Aug 18, 2025 | 1.34 | 1.70 | 1.33 | 1.66 | 1.66 | 24.81% | 1,669,520 |
| Aug 15, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | - | 24,478 |
| Aug 14, 2025 | 1.37 | 1.42 | 1.27 | 1.33 | 1.33 | -2.21% | 295,791 |
| Aug 13, 2025 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 3.03% | 392,350 |
| Aug 12, 2025 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 8.20% | 251,610 |
| Aug 11, 2025 | 1.20 | 1.23 | 1.14 | 1.22 | 1.22 | 1.67% | 457,430 |
| Aug 8, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 117,862 |
| Aug 7, 2025 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 2.52% | 254,665 |
| Aug 6, 2025 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | - | 186,721 |
| Aug 5, 2025 | 1.23 | 1.31 | 1.19 | 1.19 | 1.19 | -3.25% | 600,984 |
| Aug 4, 2025 | 1.29 | 1.31 | 1.22 | 1.23 | 1.23 | -6.11% | 209,650 |
| 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 |