Sunrise Energy Metals Limited (ASX:SRL)
Australia · Delayed Price · Currency is AUD 5.70
-0.13 (-2.23%)
Oct 20, 2025, 10:03 AM AEST
Sunrise Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.50 | 5.91 | 5.33 | 5.83 | 5.83 | 3.00% | 824,704 |
| Oct 16, 2025 | 5.60 | 5.85 | 5.40 | 5.66 | 5.66 | -2.92% | 663,094 |
| Oct 15, 2025 | 5.40 | 5.89 | 5.35 | 5.83 | 5.83 | 10.21% | 776,118 |
| Oct 14, 2025 | 5.00 | 5.45 | 4.91 | 5.29 | 5.29 | 11.13% | 696,271 |
| Oct 13, 2025 | 4.83 | 4.95 | 4.55 | 4.76 | 4.76 | 7.45% | 530,289 |
| Oct 10, 2025 | 4.15 | 4.90 | 4.10 | 4.43 | 4.43 | 13.30% | 943,901 |
| Oct 9, 2025 | 4.05 | 4.14 | 3.58 | 3.91 | 3.91 | -5.33% | 1,017,215 |
| Oct 8, 2025 | 4.60 | 4.60 | 3.95 | 4.13 | 4.13 | -17.23% | 1,263,036 |
| Oct 7, 2025 | 5.38 | 5.50 | 4.90 | 4.99 | 4.99 | -5.49% | 424,396 |
| Oct 6, 2025 | 5.90 | 5.90 | 5.21 | 5.28 | 5.28 | -4.00% | 358,322 |
| Oct 5, 2025 | 5.90 | 5.90 | 5.35 | 5.50 | 5.50 | -4.84% | 69,547 |
| Oct 3, 2025 | 5.50 | 6.18 | 5.47 | 5.78 | 5.78 | 6.45% | 1,065,036 |
| Oct 2, 2025 | 4.81 | 5.45 | 4.80 | 5.43 | 5.43 | 8.17% | 452,222 |
| Oct 1, 2025 | 5.40 | 5.44 | 4.62 | 5.02 | 5.02 | -6.17% | 778,225 |
| Sep 30, 2025 | 5.21 | 5.62 | 5.20 | 5.35 | 5.35 | 8.74% | 1,174,940 |
| Sep 29, 2025 | 4.88 | 5.05 | 4.80 | 4.92 | 4.92 | 2.93% | 539,453 |
| Sep 26, 2025 | 4.57 | 4.89 | 4.57 | 4.78 | 4.78 | 8.14% | 423,231 |
| Sep 25, 2025 | 4.50 | 4.54 | 4.21 | 4.42 | 4.42 | -0.67% | 262,799 |
| Sep 24, 2025 | 4.30 | 4.59 | 4.23 | 4.45 | 4.45 | 5.20% | 290,686 |
| Sep 23, 2025 | 4.74 | 4.90 | 4.15 | 4.23 | 4.23 | -6.21% | 385,859 |
| Sep 22, 2025 | 3.85 | 4.57 | 3.80 | 4.51 | 4.51 | 15.64% | 786,860 |
| Sep 19, 2025 | 4.00 | 4.00 | 3.52 | 3.90 | 3.90 | -2.99% | 1,156,993 |
| Sep 18, 2025 | 4.99 | 5.00 | 3.82 | 4.02 | 4.02 | -20.24% | 1,120,579 |
| Sep 17, 2025 | 4.54 | 5.29 | 4.50 | 5.04 | 5.04 | 15.86% | 1,870,459 |
| Sep 16, 2025 | 3.62 | 4.65 | 3.62 | 4.35 | 4.35 | 29.85% | 2,004,214 |
| Sep 15, 2025 | 3.05 | 3.49 | 3.04 | 3.35 | 3.35 | 15.52% | 1,275,245 |
| Sep 12, 2025 | 2.70 | 3.22 | 2.70 | 2.90 | 2.90 | 9.85% | 836,545 |
| Sep 11, 2025 | 2.40 | 2.70 | 2.27 | 2.64 | 2.64 | 17.33% | 1,259,344 |
| Sep 10, 2025 | 2.10 | 2.32 | 2.10 | 2.25 | 2.25 | 13.07% | 571,407 |
| Sep 9, 2025 | 2.31 | 2.44 | 1.93 | 1.99 | 1.99 | -0.50% | 597,889 |
| Sep 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 4, 2025 | 1.75 | 2.33 | 1.75 | 2.00 | 2.00 | 19.76% | 1,121,833 |
| Sep 3, 2025 | 1.65 | 1.77 | 1.65 | 1.67 | 1.67 | -1.18% | 256,908 |
| Sep 2, 2025 | 1.68 | 1.69 | 1.61 | 1.69 | 1.69 | 2.42% | 87,048 |
| Sep 1, 2025 | 1.73 | 1.77 | 1.60 | 1.65 | 1.65 | -5.71% | 270,656 |
| Aug 29, 2025 | 1.76 | 1.79 | 1.70 | 1.75 | 1.75 | -2.23% | 149,561 |
| 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 |