Sunrise Energy Metals Limited (ASX:SRL)
Australia
· Delayed Price · Currency is AUD 7.68
+0.67 (9.56%)
At close: Dec 5, 2025
Sunrise Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.26 | 7.95 | 7.01 | 7.68 | 7.68 | 9.56% | 1,427,989 |
| Dec 4, 2025 | 6.99 | 7.16 | 6.75 | 7.01 | 7.01 | 0.72% | 629,484 |
| Dec 3, 2025 | 7.09 | 7.33 | 6.96 | 6.96 | 6.96 | -1.00% | 1,196,529 |
| Dec 2, 2025 | 7.20 | 7.31 | 6.99 | 7.03 | 7.03 | 3.23% | 1,311,193 |
| Dec 1, 2025 | 7.05 | 7.33 | 6.77 | 6.81 | 6.81 | 2.87% | 1,391,058 |
| Nov 28, 2025 | 6.15 | 6.80 | 5.90 | 6.62 | 6.62 | 7.29% | 1,714,463 |
| Nov 27, 2025 | 5.25 | 6.18 | 5.25 | 6.17 | 6.17 | 26.18% | 1,488,256 |
| Nov 26, 2025 | 4.86 | 5.05 | 4.76 | 4.89 | 4.89 | 8.67% | 913,770 |
| Nov 25, 2025 | 4.25 | 4.50 | 4.24 | 4.50 | 4.50 | 6.38% | 136,066 |
| Nov 24, 2025 | 4.26 | 4.39 | 4.18 | 4.23 | 4.23 | -0.70% | 157,676 |
| Nov 21, 2025 | 4.49 | 4.49 | 4.11 | 4.26 | 4.26 | -2.07% | 225,331 |
| Nov 20, 2025 | 4.40 | 4.55 | 4.32 | 4.35 | 4.35 | 5.33% | 262,359 |
| Nov 19, 2025 | 4.45 | 4.50 | 4.12 | 4.13 | 4.13 | -5.06% | 598,073 |
| Nov 18, 2025 | 4.72 | 4.72 | 4.18 | 4.35 | 4.35 | -6.45% | 336,918 |
| Nov 17, 2025 | 4.60 | 4.66 | 4.35 | 4.65 | 4.65 | 11.78% | 451,693 |
| Nov 12, 2025 | 4.60 | 4.68 | 4.11 | 4.16 | 4.16 | -8.97% | 522,102 |
| Nov 11, 2025 | 4.60 | 4.74 | 4.45 | 4.57 | 4.57 | 2.70% | 429,267 |
| Nov 10, 2025 | 4.50 | 4.67 | 4.45 | 4.45 | 4.45 | 0.45% | 204,696 |
| Nov 7, 2025 | 4.41 | 4.62 | 4.38 | 4.43 | 4.43 | 0.45% | 467,372 |
| Nov 6, 2025 | 4.51 | 4.74 | 4.23 | 4.41 | 4.41 | -2.00% | 645,948 |
| Nov 5, 2025 | 5.24 | 5.24 | 4.46 | 4.50 | 4.50 | -15.25% | 558,224 |
| Nov 4, 2025 | 4.76 | 5.39 | 4.55 | 5.31 | 5.31 | 12.98% | 889,247 |
| Nov 3, 2025 | 4.57 | 4.95 | 4.52 | 4.70 | 4.70 | 4.44% | 536,296 |
| Oct 31, 2025 | 4.48 | 4.72 | 4.45 | 4.50 | 4.50 | 0.90% | 163,119 |
| Oct 30, 2025 | 4.62 | 4.75 | 4.40 | 4.46 | 4.46 | - | 303,270 |
| Oct 29, 2025 | 4.57 | 4.61 | 4.32 | 4.46 | 4.46 | 1.36% | 482,718 |
| Oct 28, 2025 | 4.60 | 4.80 | 3.96 | 4.40 | 4.40 | -1.57% | 927,527 |
| Oct 27, 2025 | 5.20 | 5.39 | 4.37 | 4.47 | 4.47 | -11.13% | 667,036 |
| Oct 24, 2025 | 5.22 | 5.49 | 4.66 | 5.03 | 5.03 | 5.89% | 811,570 |
| Oct 23, 2025 | 4.80 | 4.92 | 4.63 | 4.75 | 4.75 | 5.32% | 551,414 |
| Oct 22, 2025 | 4.98 | 5.02 | 4.50 | 4.51 | 4.51 | -13.93% | 772,442 |
| Oct 21, 2025 | 5.69 | 5.69 | 5.13 | 5.24 | 5.24 | -11.64% | 1,090,102 |
| Oct 20, 2025 | 5.56 | 5.93 | 5.56 | 5.93 | 5.93 | 1.72% | 433,919 |
| Oct 17, 2025 | 5.50 | 5.91 | 5.33 | 5.83 | 5.83 | 3.00% | 861,453 |
| Oct 16, 2025 | 5.60 | 5.85 | 5.40 | 5.66 | 5.66 | -2.92% | 663,094 |
| Oct 15, 2025 | 5.40 | 5.89 | 5.35 | 5.83 | 5.83 | 10.21% | 776,118 |
| Oct 14, 2025 | 5.00 | 5.45 | 4.91 | 5.29 | 5.29 | 11.13% | 696,271 |
| Oct 13, 2025 | 4.83 | 4.95 | 4.55 | 4.76 | 4.76 | 7.45% | 530,289 |
| Oct 10, 2025 | 4.15 | 4.90 | 4.10 | 4.43 | 4.43 | 13.30% | 943,901 |
| Oct 9, 2025 | 4.05 | 4.14 | 3.58 | 3.91 | 3.91 | -5.33% | 1,017,215 |
| Oct 8, 2025 | 4.60 | 4.60 | 3.95 | 4.13 | 4.13 | -17.23% | 1,263,036 |
| Oct 7, 2025 | 5.38 | 5.50 | 4.90 | 4.99 | 4.99 | -5.49% | 424,396 |
| Oct 6, 2025 | 5.90 | 5.90 | 5.21 | 5.28 | 5.28 | -8.65% | 358,322 |
| Oct 3, 2025 | 5.50 | 6.18 | 5.47 | 5.78 | 5.78 | 6.45% | 1,065,036 |
| Oct 2, 2025 | 4.81 | 5.45 | 4.80 | 5.43 | 5.43 | 8.17% | 452,222 |
| Oct 1, 2025 | 5.40 | 5.44 | 4.62 | 5.02 | 5.02 | -6.17% | 778,225 |
| Sep 30, 2025 | 5.21 | 5.62 | 5.20 | 5.35 | 5.35 | 8.74% | 1,174,940 |
| Sep 29, 2025 | 4.88 | 5.05 | 4.80 | 4.92 | 4.92 | 2.93% | 539,453 |
| 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 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 | -0.89% | 256,908 |
| Sep 2, 2025 | 1.68 | 1.69 | 1.61 | 1.69 | 1.69 | 2.43% | 87,048 |
| Sep 1, 2025 | 1.73 | 1.77 | 1.60 | 1.65 | 1.65 | -5.73% | 270,656 |
| Aug 29, 2025 | 1.76 | 1.79 | 1.70 | 1.75 | 1.75 | -2.24% | 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 | 7.18% | 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 | -12.27% | 550,447 |
| Aug 21, 2025 | 1.71 | 1.92 | 1.71 | 1.92 | 1.92 | 11.66% | 966,546 |
| Aug 20, 2025 | 1.60 | 1.86 | 1.60 | 1.72 | 1.72 | 11.00% | 778,254 |
| Aug 19, 2025 | 1.70 | 1.70 | 1.53 | 1.55 | 1.55 | -6.93% | 446,979 |
| Aug 18, 2025 | 1.34 | 1.70 | 1.33 | 1.66 | 1.66 | 25.28% | 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 | 1.28 | 1.33 | 1.33 | -2.21% | 295,791 |
| Aug 13, 2025 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 2.65% | 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 | -1.23% | 117,862 |
| Aug 7, 2025 | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 2.53% | 254,665 |
| Aug 6, 2025 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | -0.42% | 186,721 |
| Aug 5, 2025 | 1.23 | 1.31 | 1.19 | 1.19 | 1.19 | -2.86% | 600,984 |
| Aug 4, 2025 | 1.29 | 1.31 | 1.22 | 1.23 | 1.23 | -6.13% | 209,650 |
| Aug 1, 2025 | 1.35 | 1.40 | 1.29 | 1.31 | 1.31 | -0.38% | 722,165 |
| Jul 31, 2025 | 1.03 | 1.34 | 1.03 | 1.31 | 1.31 | 24.76% | 970,225 |
| Jul 30, 2025 | 1.01 | 1.05 | 1.01 | 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 | -8.75% | 417,228 |
| Jul 24, 2025 | 1.28 | 1.40 | 1.26 | 1.32 | 1.32 | 3.95% | 503,994 |
| Jul 23, 2025 | 1.32 | 1.32 | 1.21 | 1.27 | 1.27 | -5.60% | 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 | -3.47% | 355,569 |
| Jul 18, 2025 | 1.43 | 1.43 | 1.28 | 1.30 | 1.30 | -9.76% | 443,460 |
| Jul 17, 2025 | 1.51 | 1.52 | 1.40 | 1.44 | 1.44 | -4.01% | 121,947 |
| Jul 16, 2025 | 1.53 | 1.54 | 1.42 | 1.50 | 1.50 | -1.64% | 216,884 |
| Jul 15, 2025 | 1.57 | 1.62 | 1.45 | 1.52 | 1.52 | -1.94% | 414,249 |