Sunrise Energy Metals Limited (SREMF)
OTCMKTS
· Delayed Price · Currency is USD
0.177
+0.039 (28.26%)
Dec 23, 2024, 4:00 PM EST
Sunrise Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -44.99% | 1,000 |
| Dec 23, 2024 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 28.04% | 3,000 |
| Dec 20, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 45.72% | 100 |
| Dec 19, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Dec 18, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -36.87% | 10,000 |
| Dec 17, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 630 |
| Dec 16, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 38.63% | 6,010 |
| Dec 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 12, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.64% | 100 |
| Dec 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -29.17% | 13,275 |
| Dec 10, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -24.65% | 300 |
| Dec 6, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 5, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 4, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 3, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,070 |
| Dec 2, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.05% | - |
| Nov 29, 2024 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | -1.44% | 8,000 |
| Nov 27, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 59.30% | 4,870 |
| Nov 26, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -22.82% | 1,500 |
| Nov 25, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 22, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 21, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 20, 2024 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 27.92% | 4,425 |
| Nov 19, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -27.83% | 5,000 |
| Nov 18, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 15, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 14, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 13, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 70 |
| Nov 12, 2024 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | -12.31% | 21,000 |
| Nov 11, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.17% | 10,040 |
| Nov 8, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 7, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 6, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 5, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 4, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 17.54% | 416 |
| Nov 1, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.89% | 26,317 |
| Oct 31, 2024 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | 2.25% | 6,265 |
| Oct 30, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -22.77% | 30,453 |
| Oct 29, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 28, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 25, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 24, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 23, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 22, 2024 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 40.73% | 16,866 |
| Oct 21, 2024 | 0.24 | 0.24 | 0.18 | 0.18 | 0.18 | -34.21% | 39,502 |
| Oct 18, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 17, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10 |
| Oct 16, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 15, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 14, 2024 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 21.60% | 350 |
| Oct 11, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 10, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2 |
| Oct 9, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -23.33% | 9,050 |
| Oct 8, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30 |
| Oct 7, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 4, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 3, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.60% | 100 |
| Oct 2, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 1, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 4.80% | 7,167 |
| Sep 30, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 27, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -13.80% | 300 |
| Sep 26, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 25, 2024 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | -8.60% | 2,450 |
| Sep 24, 2024 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 35.47% | 4,750 |
| Sep 23, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 20, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.40% | 3,000 |
| Sep 19, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.11% | 200 |
| Sep 18, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 17, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 16, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.47% | 3,000 |
| Sep 13, 2024 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -10.53% | 700 |
| Sep 12, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.18% | 550 |
| Sep 11, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.37% | 809 |
| Sep 10, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 9, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.04% | 410 |
| Sep 6, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.32% | 100 |
| Sep 5, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 4, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 3, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 30, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 9.08% | 9,100 |
| Aug 29, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -9.09% | 24,550 |
| Aug 28, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 47 |
| Aug 27, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 26, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 23, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 22, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.26% | 3,750 |
| Aug 21, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 20, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.17% | 390 |
| Aug 19, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.66% | 500 |
| Aug 16, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.30% | 100 |
| Aug 15, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 14, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 13, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 16.52% | 2,020 |
| Aug 12, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.45% | 200 |
| Aug 9, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40 |
| Aug 8, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.26% | 820 |
| Aug 7, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 6, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 1,500 |
| Aug 5, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |