Sunrise Energy Metals Limited (SREMF)
OTCMKTS · Delayed Price · Currency is USD
3.350
+0.365 (12.23%)
Sep 17, 2025, 3:39 PM EDT
Sunrise Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | 19.57% | 3,927 |
| 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 |
| Aug 18, 2025 | 0.93 | 1.09 | 0.93 | 1.05 | 1.05 | 21.39% | 32,050 |
| Aug 15, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -1.70% | 7,800 |
| Aug 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 5,238 |
| Aug 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 7.32% | 800 |
| Aug 12, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 3.47% | 1,797 |
| Aug 11, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 7.09% | 3,128 |
| Aug 8, 2025 | 0.82 | 0.82 | 0.74 | 0.74 | 0.74 | -15.04% | 10,670 |
| Aug 7, 2025 | 0.43 | 0.90 | 0.43 | 0.87 | 0.87 | 10.30% | 12,350 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.79 | 0.79 | 0.79 | -1.29% | 37,000 |
| Aug 5, 2025 | 0.80 | 0.87 | 0.80 | 0.80 | 0.80 | -4.33% | 11,000 |
| Aug 4, 2025 | 0.82 | 0.84 | 0.79 | 0.84 | 0.84 | 4.53% | 17,095 |
| Aug 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -12.09% | 190 |
| Jul 31, 2025 | 0.70 | 0.91 | 0.70 | 0.91 | 0.91 | 30.00% | 201,624 |
| Jul 30, 2025 | 0.79 | 0.79 | 0.70 | 0.70 | 0.70 | 4.48% | 17,000 |
| Jul 29, 2025 | 0.75 | 0.75 | 0.61 | 0.67 | 0.67 | -20.24% | 34,000 |
| Jul 28, 2025 | 0.82 | 0.84 | 0.79 | 0.84 | 0.84 | -5.62% | 8,940 |
| Jul 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 24, 2025 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -9.18% | 3,000 |
| Jul 23, 2025 | 0.87 | 0.98 | 0.84 | 0.98 | 0.98 | 10.11% | 39,000 |
| Jul 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 2,040 |
| Jul 21, 2025 | 0.83 | 0.90 | 0.82 | 0.90 | 0.90 | 3.15% | 78,600 |
| Jul 18, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | -6.18% | 9,100 |
| Jul 17, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 1.64% | 60,000 |
| Jul 16, 2025 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 6.71% | 5,800 |
| Jul 15, 2025 | 0.96 | 0.96 | 0.86 | 0.86 | 0.86 | -7.80% | 1,000 |
| Jul 14, 2025 | 0.90 | 0.97 | 0.90 | 0.93 | 0.93 | 30.07% | 69,204 |
| Jul 11, 2025 | 0.80 | 0.85 | 0.65 | 0.72 | 0.72 | -8.33% | 3,914 |
| Jul 10, 2025 | 0.70 | 0.78 | 0.70 | 0.78 | 0.78 | -2.50% | 290,000 |
| Jul 9, 2025 | 0.65 | 0.80 | 0.65 | 0.80 | 0.80 | -2.44% | 113,412 |