Sunrise Energy Metals Limited (SREMF)
OTCMKTS · Delayed Price · Currency is USD
9.28
-0.29 (-2.98%)
At close: May 7, 2026
SREMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.00 | 9.36 | 8.75 | 9.28 | 9.28 | -2.98% | 34,196 |
| May 6, 2026 | 9.80 | 9.80 | 9.20 | 9.56 | 9.56 | 6.82% | 21,374 |
| May 5, 2026 | 8.88 | 9.32 | 8.88 | 8.95 | 8.95 | 2.29% | 19,509 |
| May 4, 2026 | 8.25 | 9.65 | 8.15 | 8.75 | 8.75 | 0.34% | 17,839 |
| May 1, 2026 | 9.20 | 9.20 | 8.64 | 8.72 | 8.72 | -2.46% | 2,275 |
| Apr 30, 2026 | 8.72 | 8.95 | 8.53 | 8.94 | 8.94 | 0.68% | 7,607 |
| Apr 29, 2026 | 9.20 | 9.20 | 8.80 | 8.88 | 8.88 | 2.30% | 28,105 |
| Apr 28, 2026 | 8.22 | 8.68 | 8.22 | 8.68 | 8.68 | 0.93% | 9,024 |
| Apr 27, 2026 | 8.40 | 8.77 | 8.36 | 8.60 | 8.60 | 5.13% | 13,826 |
| Apr 24, 2026 | 8.10 | 8.68 | 8.10 | 8.18 | 8.18 | 2.25% | 6,884 |
| Apr 23, 2026 | 7.60 | 8.70 | 7.40 | 8.00 | 8.00 | -11.11% | 37,396 |
| Apr 22, 2026 | 8.40 | 9.00 | 8.26 | 9.00 | 9.00 | 9.76% | 25,739 |
| Apr 21, 2026 | 8.78 | 8.78 | 8.03 | 8.20 | 8.20 | -4.65% | 43,346 |
| Apr 20, 2026 | 9.05 | 9.05 | 8.30 | 8.60 | 8.60 | -7.53% | 40,317 |
| Apr 17, 2026 | 9.45 | 10.44 | 9.20 | 9.30 | 9.30 | 2.65% | 83,075 |
| Apr 16, 2026 | 9.11 | 9.23 | 8.80 | 9.06 | 9.06 | 3.54% | 56,484 |
| Apr 15, 2026 | 8.70 | 8.98 | 8.00 | 8.75 | 8.75 | 12.18% | 100,307 |
| Apr 14, 2026 | 7.87 | 8.00 | 7.75 | 7.80 | 7.80 | 2.63% | 24,492 |
| Apr 13, 2026 | 7.30 | 7.72 | 7.15 | 7.60 | 7.60 | 7.04% | 61,299 |
| Apr 10, 2026 | 7.05 | 7.24 | 6.55 | 7.10 | 7.10 | 11.46% | 17,282 |
| Apr 9, 2026 | 6.74 | 6.91 | 6.37 | 6.37 | 6.37 | -2.00% | 54,235 |
| Apr 8, 2026 | 6.50 | 6.55 | 6.21 | 6.50 | 6.50 | 9.24% | 10,050 |
| Apr 7, 2026 | 6.00 | 6.10 | 5.85 | 5.95 | 5.95 | - | 7,230 |
| Apr 6, 2026 | 6.05 | 6.12 | 5.92 | 5.95 | 5.95 | 3.48% | 16,300 |
| Apr 2, 2026 | 5.85 | 6.12 | 5.70 | 5.75 | 5.75 | -8.87% | 28,731 |
| Apr 1, 2026 | 6.25 | 6.61 | 6.25 | 6.31 | 6.31 | 0.96% | 12,471 |
| Mar 31, 2026 | 6.00 | 6.60 | 6.00 | 6.25 | 6.25 | 4.17% | 53,034 |
| Mar 30, 2026 | 6.08 | 6.08 | 5.85 | 6.00 | 6.00 | 2.56% | 72,365 |
| 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 |