Sunrise Energy Metals Limited (ASX:SRL)
Australia
· Delayed Price · Currency is AUD 4.780
+0.360 (8.14%)
Sep 26, 2025, 4:10 PM AEST
Sunrise Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.57 | 4.89 | 4.57 | 4.78 | 4.78 | 8.14% | 423,231 |
| Sep 25, 2025 | 4.50 | 4.54 | 4.21 | 4.42 | 4.42 | -0.67% | 262,799 |
| Sep 24, 2025 | 4.30 | 4.59 | 4.23 | 4.45 | 4.45 | 5.20% | 290,686 |
| Sep 23, 2025 | 4.74 | 4.90 | 4.15 | 4.23 | 4.23 | -6.21% | 385,859 |
| Sep 22, 2025 | 3.85 | 4.57 | 3.80 | 4.51 | 4.51 | 15.64% | 786,860 |
| Sep 19, 2025 | 4.00 | 4.00 | 3.52 | 3.90 | 3.90 | -2.99% | 1,156,993 |
| Sep 18, 2025 | 4.99 | 5.00 | 3.82 | 4.02 | 4.02 | -20.24% | 1,120,579 |
| Sep 17, 2025 | 4.54 | 5.29 | 4.50 | 5.04 | 5.04 | 15.86% | 1,870,459 |
| Sep 16, 2025 | 3.62 | 4.65 | 3.62 | 4.35 | 4.35 | 29.85% | 2,004,214 |
| Sep 15, 2025 | 3.05 | 3.49 | 3.04 | 3.35 | 3.35 | 15.52% | 1,275,245 |
| Sep 12, 2025 | 2.70 | 3.22 | 2.70 | 2.90 | 2.90 | 9.85% | 836,545 |
| Sep 11, 2025 | 2.40 | 2.70 | 2.27 | 2.64 | 2.64 | 17.33% | 1,259,344 |
| Sep 10, 2025 | 2.10 | 2.32 | 2.10 | 2.25 | 2.25 | 13.07% | 571,407 |
| Sep 9, 2025 | 2.31 | 2.44 | 1.93 | 1.99 | 1.99 | -0.50% | 597,889 |
| Sep 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 4, 2025 | 1.75 | 2.33 | 1.75 | 2.00 | 2.00 | 19.76% | 1,121,833 |
| Sep 3, 2025 | 1.65 | 1.77 | 1.65 | 1.67 | 1.67 | -1.18% | 256,908 |
| Sep 2, 2025 | 1.68 | 1.69 | 1.61 | 1.69 | 1.69 | 2.42% | 87,048 |
| Sep 1, 2025 | 1.73 | 1.77 | 1.60 | 1.65 | 1.65 | -5.71% | 270,656 |
| Aug 29, 2025 | 1.76 | 1.79 | 1.70 | 1.75 | 1.75 | -2.23% | 149,561 |
| Aug 28, 2025 | 1.83 | 1.83 | 1.73 | 1.79 | 1.79 | -2.19% | 89,589 |
| Aug 27, 2025 | 1.92 | 1.94 | 1.80 | 1.83 | 1.83 | -2.14% | 126,253 |
| Aug 26, 2025 | 1.75 | 1.91 | 1.75 | 1.87 | 1.87 | 7.47% | 255,005 |
| Aug 25, 2025 | 1.73 | 1.81 | 1.73 | 1.74 | 1.74 | 3.57% | 516,921 |
| Aug 22, 2025 | 1.98 | 1.99 | 1.65 | 1.68 | 1.68 | -12.50% | 550,447 |
| Aug 21, 2025 | 1.71 | 1.92 | 1.71 | 1.92 | 1.92 | 11.63% | 966,546 |
| Aug 20, 2025 | 1.60 | 1.86 | 1.60 | 1.72 | 1.72 | 10.97% | 778,254 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.53 | 1.55 | 1.55 | -6.63% | 446,979 |
| Aug 18, 2025 | 1.34 | 1.70 | 1.33 | 1.66 | 1.66 | 24.81% | 1,669,520 |
| Aug 15, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | - | 24,478 |
| Aug 14, 2025 | 1.37 | 1.42 | 1.27 | 1.33 | 1.33 | -2.21% | 295,791 |
| Aug 13, 2025 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 3.03% | 392,350 |
| Aug 12, 2025 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 8.20% | 251,610 |
| Aug 11, 2025 | 1.20 | 1.23 | 1.14 | 1.22 | 1.22 | 1.67% | 457,430 |
| Aug 8, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 117,862 |
| Aug 7, 2025 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 2.52% | 254,665 |
| Aug 6, 2025 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | - | 186,721 |
| Aug 5, 2025 | 1.23 | 1.31 | 1.19 | 1.19 | 1.19 | -3.25% | 600,984 |
| Aug 4, 2025 | 1.29 | 1.31 | 1.22 | 1.23 | 1.23 | -6.11% | 209,650 |
| Aug 1, 2025 | 1.35 | 1.40 | 1.29 | 1.31 | 1.31 | - | 722,165 |
| Jul 31, 2025 | 1.02 | 1.34 | 1.02 | 1.31 | 1.31 | 24.76% | 970,225 |
| Jul 30, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 6.06% | 285,190 |
| Jul 29, 2025 | 1.19 | 1.19 | 0.99 | 0.99 | 0.99 | -17.50% | 443,511 |
| Jul 28, 2025 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | - | 214,734 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.17 | 1.20 | 1.20 | -9.09% | 417,228 |
| Jul 24, 2025 | 1.28 | 1.40 | 1.25 | 1.32 | 1.32 | 4.76% | 503,994 |
| Jul 23, 2025 | 1.32 | 1.32 | 1.21 | 1.26 | 1.26 | -5.97% | 200,598 |
| Jul 22, 2025 | 1.30 | 1.35 | 1.25 | 1.34 | 1.34 | 7.20% | 556,223 |
| Jul 21, 2025 | 1.29 | 1.30 | 1.22 | 1.25 | 1.25 | -3.85% | 355,569 |