Sunrise Energy Metals Limited (SREMF)
OTCMKTS · Delayed Price · Currency is USD
4.800
+0.445 (10.22%)
Dec 9, 2025, 4:00 PM EST
Sunrise Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 4.70 | 4.85 | 4.50 | 4.75 | 4.75 | -0.52% | 10,935 |
| Dec 10, 2025 | 4.80 | 4.80 | 4.70 | 4.78 | 4.78 | 3.69% | 7,450 |
| Dec 9, 2025 | 4.85 | 4.85 | 4.48 | 4.61 | 4.61 | 5.74% | 57,641 |
| Dec 8, 2025 | 5.00 | 5.00 | 4.14 | 4.36 | 4.36 | -15.44% | 125,374 |
| Dec 5, 2025 | 5.00 | 5.40 | 4.80 | 5.15 | 5.15 | 8.42% | 40,988 |
| Dec 4, 2025 | 4.35 | 4.80 | 4.30 | 4.75 | 4.75 | 5.56% | 375,787 |
| Dec 3, 2025 | 4.52 | 4.53 | 4.40 | 4.50 | 4.50 | -0.66% | 10,770 |
| Dec 2, 2025 | 4.60 | 4.60 | 4.50 | 4.53 | 4.53 | -5.62% | 37,044 |
| Dec 1, 2025 | 4.33 | 4.84 | 4.33 | 4.80 | 4.80 | 16.79% | 185,860 |
| Nov 28, 2025 | 3.35 | 4.52 | 3.35 | 4.11 | 4.11 | 23.05% | 155,210 |
| Nov 26, 2025 | 3.20 | 3.37 | 3.18 | 3.34 | 3.34 | 7.74% | 200,855 |
| Nov 25, 2025 | 3.04 | 3.10 | 2.84 | 3.10 | 3.10 | 11.71% | 189,801 |
| Nov 24, 2025 | 2.75 | 2.82 | 2.65 | 2.78 | 2.78 | 0.91% | 15,516 |
| Nov 21, 2025 | 2.80 | 2.80 | 2.70 | 2.75 | 2.75 | -1.79% | 11,031 |
| Nov 20, 2025 | 2.91 | 2.91 | 2.80 | 2.80 | 2.80 | 2.75% | 22,557 |
| Nov 19, 2025 | 2.63 | 2.75 | 2.63 | 2.73 | 2.73 | 0.18% | 94,807 |
| Nov 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -7.17% | 234 |
| Nov 17, 2025 | 2.91 | 2.99 | 2.91 | 2.93 | 2.93 | 13.57% | 5,882 |
| Nov 14, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.15% | 297 |
| Nov 13, 2025 | 2.75 | 2.80 | 2.60 | 2.61 | 2.61 | -8.74% | 124,320 |
| Nov 12, 2025 | 3.00 | 3.00 | 2.85 | 2.86 | 2.86 | -6.23% | 68,677 |
| Nov 11, 2025 | 2.95 | 3.10 | 2.95 | 3.05 | 3.05 | 4.63% | 6,901 |
| Nov 10, 2025 | 2.94 | 2.95 | 2.88 | 2.92 | 2.92 | -1.79% | 8,350 |
| Nov 7, 2025 | 3.19 | 3.19 | 2.97 | 2.97 | 2.97 | 3.06% | 17,585 |
| Nov 6, 2025 | 2.92 | 2.94 | 2.88 | 2.88 | 2.88 | -2.70% | 49,300 |
| Nov 5, 2025 | 3.06 | 3.12 | 2.96 | 2.96 | 2.96 | -11.64% | 62,574 |
| Nov 4, 2025 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | 9.66% | 84,122 |
| Nov 3, 2025 | 3.19 | 3.26 | 3.01 | 3.06 | 3.06 | 3.21% | 123,628 |
| Oct 31, 2025 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | -2.79% | 26,893 |
| Oct 30, 2025 | 3.20 | 3.34 | 3.00 | 3.05 | 3.05 | 0.83% | 30,367 |
| Oct 29, 2025 | 3.09 | 3.09 | 2.88 | 3.02 | 3.02 | 1.51% | 118,893 |
| Oct 28, 2025 | 2.91 | 3.15 | 2.90 | 2.98 | 2.98 | -6.59% | 100,743 |
| 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 |