Sunrise Energy Metals Limited (SREMF)
OTCMKTS · Delayed Price · Currency is USD
2.975
-0.210 (-6.59%)
Oct 28, 2025, 3:20 PM EDT
Sunrise Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.91 | 3.14 | 2.91 | 2.99 | - | -6.12% | 17,000 |
| Oct 27, 2025 | 3.35 | 3.35 | 3.10 | 3.19 | 3.19 | -4.93% | 287,377 |
| Oct 24, 2025 | 3.48 | 3.48 | 3.30 | 3.35 | 3.35 | 5.68% | 98,025 |
| Oct 23, 2025 | 3.11 | 3.25 | 3.11 | 3.17 | 3.17 | 12.41% | 55,507 |
| Oct 22, 2025 | 3.42 | 3.42 | 2.62 | 2.82 | 2.82 | -17.06% | 403,811 |
| Oct 21, 2025 | 3.44 | 3.44 | 3.24 | 3.40 | 3.40 | -10.53% | 58,459 |
| Oct 20, 2025 | 3.63 | 3.85 | 3.40 | 3.80 | 3.80 | 7.80% | 92,564 |
| Oct 17, 2025 | 3.69 | 3.70 | 3.50 | 3.53 | 3.53 | -3.03% | 13,895 |
| Oct 16, 2025 | 3.75 | 3.75 | 3.61 | 3.64 | 3.64 | 0.97% | 57,401 |
| Oct 15, 2025 | 3.54 | 3.75 | 3.48 | 3.60 | 3.60 | 5.88% | 133,310 |
| Oct 14, 2025 | 3.30 | 3.46 | 3.30 | 3.40 | 3.40 | 3.19% | 97,733 |
| Oct 13, 2025 | 3.31 | 3.33 | 3.16 | 3.30 | 3.30 | 1.38% | 131,497 |
| Oct 10, 2025 | 3.00 | 3.38 | 2.80 | 3.25 | 3.25 | 19.71% | 432,005 |
| Oct 9, 2025 | 2.65 | 2.76 | 2.65 | 2.72 | 2.72 | -3.38% | 154,715 |
| Oct 8, 2025 | 3.50 | 3.50 | 2.52 | 2.81 | 2.81 | -18.08% | 48,405 |
| Oct 7, 2025 | 3.56 | 3.90 | 3.40 | 3.43 | 3.43 | -2.00% | 58,663 |
| Oct 6, 2025 | 3.82 | 3.83 | 3.48 | 3.50 | 3.50 | -8.38% | 156,651 |
| Oct 3, 2025 | 3.68 | 3.83 | 3.60 | 3.82 | 3.82 | 6.85% | 170,153 |
| Oct 2, 2025 | 3.35 | 3.63 | 3.35 | 3.58 | 3.58 | 6.72% | 97,000 |
| Oct 1, 2025 | 3.40 | 3.50 | 3.27 | 3.35 | 3.35 | -4.29% | 109,691 |
| Sep 30, 2025 | 3.54 | 3.60 | 3.50 | 3.50 | 3.50 | - | 101,292 |
| Sep 29, 2025 | 3.40 | 3.82 | 3.40 | 3.50 | 3.50 | 2.94% | 549,463 |
| Sep 26, 2025 | 3.50 | 3.81 | 3.10 | 3.40 | 3.40 | 12.03% | 173,161 |
| Sep 25, 2025 | 3.90 | 4.00 | 2.90 | 3.04 | 3.04 | 6.49% | 402,754 |
| Sep 24, 2025 | 2.85 | 2.95 | 2.71 | 2.85 | 2.85 | 0.99% | 79,581 |
| Sep 23, 2025 | 2.80 | 2.94 | 2.75 | 2.82 | 2.82 | -2.69% | 20,760 |
| Sep 22, 2025 | 2.75 | 2.95 | 2.75 | 2.90 | 2.90 | 14.62% | 61,548 |
| Sep 19, 2025 | 2.75 | 2.75 | 2.51 | 2.53 | 2.53 | -6.64% | 16,220 |
| Sep 18, 2025 | 3.50 | 3.50 | 2.36 | 2.71 | 2.71 | -19.10% | 308,910 |
| Sep 17, 2025 | 3.71 | 3.71 | 3.20 | 3.35 | 3.35 | 12.04% | 192,470 |
| Sep 16, 2025 | 2.28 | 3.14 | 2.28 | 2.99 | 2.99 | 32.89% | 89,648 |
| Sep 15, 2025 | 2.20 | 2.29 | 2.16 | 2.25 | 2.25 | 15.68% | 137,792 |
| Sep 12, 2025 | 1.70 | 2.05 | 1.70 | 1.95 | 1.95 | 11.78% | 47,281 |
| Sep 11, 2025 | 1.50 | 2.02 | 1.50 | 1.74 | 1.74 | 20.00% | 11,463 |
| Sep 10, 2025 | 1.45 | 1.48 | 1.30 | 1.45 | 1.45 | 11.54% | 58,446 |
| Sep 9, 2025 | 1.05 | 1.30 | 1.04 | 1.30 | 1.30 | 8.79% | 12,101 |
| Sep 8, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 13.81% | 4,000 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 4, 2025 | 1.05 | 1.25 | 1.05 | 1.05 | 1.05 | -6.67% | 1,550 |
| Sep 3, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -2.85% | 3,100 |
| Sep 2, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 0.70% | 3,320 |
| Aug 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 4,300 |
| Aug 28, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -7.44% | 3,142 |
| Aug 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 1,000 |
| Aug 26, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 13.21% | 4,332 |
| Aug 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 600 |
| Aug 22, 2025 | 1.20 | 1.20 | 1.05 | 1.05 | 1.05 | 5.00% | 9,001 |
| Aug 21, 2025 | 1.14 | 1.25 | 0.95 | 1.00 | 1.00 | -8.93% | 62,700 |
| Aug 20, 2025 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | 15.58% | 4,732 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.52% | 14,771 |