Sunrise Energy Metals Limited (SREMF)
OTCMKTS · Delayed Price · Currency is USD
5.85
-0.41 (-6.55%)
At close: Mar 27, 2026
SREMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.30 | 6.30 | 5.85 | 5.85 | 5.85 | -6.55% | 23,703 |
| Mar 26, 2026 | 6.43 | 6.61 | 6.26 | 6.26 | 6.26 | 7.19% | 46,160 |
| Mar 25, 2026 | 5.87 | 5.88 | 5.72 | 5.84 | 5.84 | 7.95% | 14,733 |
| Mar 24, 2026 | 5.50 | 5.57 | 5.25 | 5.41 | 5.41 | -3.31% | 58,344 |
| Mar 23, 2026 | 5.63 | 5.75 | 5.50 | 5.60 | 5.60 | 4.97% | 64,408 |
| Mar 20, 2026 | 5.38 | 5.40 | 5.11 | 5.33 | 5.33 | -5.16% | 40,772 |
| Mar 19, 2026 | 5.50 | 5.86 | 5.46 | 5.62 | 5.62 | -6.36% | 49,301 |
| Mar 18, 2026 | 6.24 | 6.26 | 5.80 | 6.00 | 6.00 | -3.66% | 56,163 |
| Mar 17, 2026 | 6.31 | 6.31 | 6.23 | 6.23 | 6.23 | -6.74% | 3,627 |
| Mar 16, 2026 | 7.05 | 7.05 | 6.68 | 6.68 | 6.68 | -5.38% | 20,057 |
| Mar 13, 2026 | 6.60 | 7.35 | 6.38 | 7.06 | 7.06 | 10.14% | 78,076 |
| Mar 12, 2026 | 6.20 | 6.41 | 5.95 | 6.41 | 6.41 | -2.88% | 23,595 |
| Mar 11, 2026 | 5.77 | 6.65 | 5.77 | 6.60 | 6.60 | 7.84% | 20,496 |
| Mar 10, 2026 | 6.10 | 6.17 | 6.10 | 6.12 | 6.12 | 2.00% | 8,408 |
| Mar 9, 2026 | 5.80 | 6.04 | 5.56 | 6.00 | 6.00 | 3.81% | 71,365 |
| Mar 6, 2026 | 6.00 | 6.15 | 5.78 | 5.78 | 5.78 | -1.20% | 40,137 |
| Mar 5, 2026 | 6.15 | 6.30 | 5.55 | 5.85 | 5.85 | -10.69% | 152,909 |
| Mar 4, 2026 | 6.50 | 6.84 | 6.35 | 6.55 | 6.55 | 14.91% | 153,453 |
| Mar 3, 2026 | 7.07 | 7.07 | 5.50 | 5.70 | 5.70 | -22.97% | 322,800 |
| Mar 2, 2026 | 7.00 | 8.11 | 7.00 | 7.40 | 7.40 | 5.11% | 64,420 |
| Feb 27, 2026 | 7.00 | 7.25 | 6.85 | 7.04 | 7.04 | 15.41% | 89,052 |
| Feb 26, 2026 | 6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 0.83% | 21,197 |
| Feb 25, 2026 | 5.75 | 6.41 | 5.70 | 6.05 | 6.05 | 8.23% | 165,097 |
| Feb 24, 2026 | 7.00 | 7.00 | 5.54 | 5.59 | 5.59 | -26.93% | 312,877 |
| Feb 23, 2026 | 7.85 | 8.20 | 7.57 | 7.65 | 7.65 | -2.55% | 7,075 |
| Feb 20, 2026 | 7.68 | 7.85 | 7.57 | 7.85 | 7.85 | -1.88% | 4,186 |
| Feb 19, 2026 | 7.87 | 8.00 | 7.61 | 8.00 | 8.00 | -2.68% | 167,059 |
| Feb 18, 2026 | 8.05 | 8.40 | 8.05 | 8.22 | 8.22 | 8.51% | 43,791 |
| Feb 17, 2026 | 6.40 | 7.58 | 6.40 | 7.58 | 7.58 | 9.78% | 72,100 |
| Feb 13, 2026 | 6.80 | 6.95 | 6.72 | 6.90 | 6.90 | 2.99% | 13,537 |
| Feb 12, 2026 | 7.03 | 7.40 | 6.65 | 6.70 | 6.70 | -9.76% | 39,825 |
| Feb 11, 2026 | 7.55 | 7.66 | 7.12 | 7.43 | 7.43 | -0.56% | 29,601 |
| Feb 10, 2026 | 7.08 | 7.70 | 7.06 | 7.47 | 7.47 | 15.77% | 40,670 |
| Feb 9, 2026 | 6.55 | 6.72 | 6.38 | 6.45 | 6.45 | 6.09% | 82,124 |
| Feb 6, 2026 | 5.90 | 6.30 | 5.81 | 6.08 | 6.08 | -5.00% | 58,844 |
| Feb 5, 2026 | 7.91 | 7.92 | 6.35 | 6.40 | 6.40 | -15.90% | 210,223 |
| Feb 4, 2026 | 8.85 | 8.85 | 7.51 | 7.61 | 7.61 | -1.04% | 70,678 |
| Feb 3, 2026 | 7.58 | 7.72 | 7.50 | 7.69 | 7.69 | 4.27% | 23,483 |
| Feb 2, 2026 | 7.50 | 7.72 | 7.27 | 7.38 | 7.38 | 2.57% | 30,026 |
| Jan 30, 2026 | 7.94 | 7.94 | 6.75 | 7.19 | 7.19 | -7.23% | 42,241 |
| Jan 29, 2026 | 7.56 | 8.00 | 7.42 | 7.75 | 7.75 | 11.27% | 236,020 |
| Jan 28, 2026 | 7.03 | 7.05 | 6.95 | 6.97 | 6.97 | -0.78% | 44,193 |
| Jan 27, 2026 | 6.75 | 7.03 | 6.75 | 7.02 | 7.02 | 3.92% | 38,393 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.58 | 6.76 | 6.76 | 2.27% | 56,073 |
| Jan 23, 2026 | 6.90 | 6.90 | 6.35 | 6.61 | 6.61 | -2.87% | 61,651 |
| Jan 22, 2026 | 6.20 | 7.05 | 6.19 | 6.80 | 6.80 | -2.86% | 100,829 |
| Jan 21, 2026 | 6.80 | 7.20 | 6.80 | 7.00 | 7.00 | 2.94% | 91,125 |
| Jan 20, 2026 | 6.52 | 7.05 | 6.45 | 6.80 | 6.80 | 14.29% | 344,728 |
| Jan 16, 2026 | 6.00 | 6.00 | 5.84 | 5.95 | 5.95 | 3.03% | 71,368 |
| Jan 15, 2026 | 5.40 | 5.83 | 5.40 | 5.78 | 5.78 | 8.25% | 42,891 |