Sunrise Energy Metals Limited (SREMF)
OTCMKTS · Delayed Price · Currency is USD
15.50
+0.53 (3.54%)
Sep 10, 2026, 11:44 AM EST
SREMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 16.20 | 16.20 | 15.50 | 15.50 | - | 3.54% | 4,820 |
| Sep 9, 2026 | 14.50 | 15.32 | 14.50 | 14.97 | 14.97 | 5.65% | 124,910 |
| Sep 8, 2026 | 13.61 | 14.48 | 13.51 | 14.17 | 14.17 | 26.06% | 458,624 |
| Sep 4, 2026 | 9.47 | 11.99 | 9.46 | 11.24 | 11.24 | 4.18% | 128,726 |
| Sep 3, 2026 | 11.00 | 11.00 | 10.38 | 10.79 | 10.79 | -8.93% | 78,953 |
| Sep 2, 2026 | 10.65 | 12.00 | 10.65 | 11.85 | 11.85 | 1.31% | 34,858 |
| Sep 1, 2026 | 12.30 | 12.30 | 11.67 | 11.69 | 11.69 | -4.66% | 10,196 |
| Aug 31, 2026 | 12.42 | 12.66 | 12.25 | 12.27 | 12.27 | -3.43% | 14,007 |
| Aug 28, 2026 | 12.40 | 12.71 | 12.40 | 12.70 | 12.70 | 2.09% | 16,622 |
| Aug 27, 2026 | 12.68 | 12.68 | 12.38 | 12.44 | 12.44 | 0.32% | 19,384 |
| Aug 26, 2026 | 12.22 | 12.50 | 12.01 | 12.40 | 12.40 | 5.26% | 40,728 |
| Aug 25, 2026 | 11.50 | 12.20 | 11.50 | 11.78 | 11.78 | 3.61% | 22,112 |
| Aug 24, 2026 | 11.45 | 11.90 | 11.35 | 11.37 | 11.37 | -2.82% | 7,504 |
| Aug 21, 2026 | 12.00 | 12.00 | 11.28 | 11.70 | 11.70 | -1.15% | 38,355 |
| Aug 20, 2026 | 11.82 | 11.89 | 11.75 | 11.84 | 11.84 | -0.54% | 15,875 |
| Aug 19, 2026 | 12.00 | 12.25 | 11.54 | 11.90 | 11.90 | -2.38% | 25,096 |
| Aug 18, 2026 | 12.31 | 12.31 | 12.06 | 12.19 | 12.19 | -3.25% | 31,040 |
| Aug 17, 2026 | 12.80 | 12.90 | 12.33 | 12.60 | 12.60 | -0.87% | 81,368 |
| Aug 14, 2026 | 11.76 | 12.89 | 11.76 | 12.71 | 12.71 | -2.23% | 37,673 |
| Aug 13, 2026 | 13.75 | 14.00 | 13.00 | 13.00 | 13.00 | 1.17% | 88,317 |
| Aug 12, 2026 | 13.49 | 13.49 | 12.54 | 12.85 | 12.85 | -3.09% | 61,910 |
| Aug 11, 2026 | 14.00 | 14.42 | 13.22 | 13.26 | 13.26 | 0.45% | 30,254 |
| Aug 10, 2026 | 12.75 | 13.25 | 12.75 | 13.20 | 13.20 | 10.00% | 123,702 |
| Aug 7, 2026 | 11.75 | 12.25 | 11.00 | 12.00 | 12.00 | 9.64% | 95,949 |
| Aug 6, 2026 | 10.21 | 11.03 | 10.21 | 10.95 | 10.95 | -2.19% | 16,181 |
| Aug 5, 2026 | 11.00 | 11.23 | 11.00 | 11.19 | 11.19 | 3.04% | 7,958 |
| Aug 4, 2026 | 10.30 | 10.94 | 9.66 | 10.86 | 10.86 | 4.62% | 14,230 |
| Aug 3, 2026 | 10.00 | 10.50 | 10.00 | 10.38 | 10.38 | 4.78% | 5,832 |
| Jul 31, 2026 | 10.00 | 10.00 | 9.61 | 9.91 | 9.91 | 2.97% | 6,638 |
| Jul 30, 2026 | 10.00 | 10.00 | 9.40 | 9.62 | 9.62 | -5.41% | 12,822 |
| Jul 29, 2026 | 9.99 | 10.17 | 9.49 | 10.17 | 10.17 | -0.78% | 9,561 |
| Jul 28, 2026 | 10.30 | 10.30 | 9.70 | 10.25 | 10.25 | -5.62% | 6,000 |
| Jul 27, 2026 | 10.46 | 11.13 | 10.46 | 10.86 | 10.86 | 3.43% | 1,670 |
| Jul 24, 2026 | 10.45 | 11.00 | 10.00 | 10.50 | 10.50 | -4.81% | 11,152 |
| Jul 23, 2026 | 10.55 | 11.03 | 10.55 | 11.03 | 11.03 | 4.06% | 23,235 |
| Jul 22, 2026 | 10.50 | 10.62 | 10.36 | 10.60 | 10.60 | -3.64% | 36,200 |
| Jul 21, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 2.80% | 30,970 |
| Jul 20, 2026 | 10.85 | 11.20 | 10.70 | 10.70 | 10.70 | -0.47% | 5,140 |
| Jul 17, 2026 | 11.65 | 11.65 | 10.46 | 10.75 | 10.75 | -9.09% | 11,391 |
| Jul 16, 2026 | 11.75 | 11.89 | 11.75 | 11.83 | 11.83 | 0.30% | 23,158 |
| Jul 15, 2026 | 11.50 | 11.81 | 11.01 | 11.79 | 11.79 | 9.67% | 9,146 |
| Jul 14, 2026 | 10.50 | 10.99 | 10.25 | 10.75 | 10.75 | -5.04% | 53,117 |
| Jul 13, 2026 | 11.00 | 11.32 | 10.50 | 11.32 | 11.32 | 0.18% | 31,346 |
| Jul 10, 2026 | 11.15 | 11.31 | 11.15 | 11.30 | 11.30 | 0.44% | 2,120 |
| Jul 9, 2026 | 11.32 | 11.32 | 11.02 | 11.25 | 11.25 | 1.23% | 4,428 |
| Jul 8, 2026 | 11.31 | 11.31 | 11.11 | 11.11 | 11.11 | -3.23% | 54,889 |
| Jul 7, 2026 | 11.41 | 11.80 | 11.01 | 11.49 | 11.49 | -0.56% | 22,277 |
| Jul 6, 2026 | 12.00 | 12.19 | 11.55 | 11.55 | 11.55 | -3.67% | 8,838 |
| Jul 2, 2026 | 11.50 | 12.30 | 11.50 | 11.99 | 11.99 | 7.46% | 15,644 |
| Jul 1, 2026 | 11.26 | 11.34 | 11.16 | 11.16 | 11.16 | -4.55% | 5,891 |