Sunrise Energy Metals Limited (ASX:SRL)
Australia
· Delayed Price · Currency is AUD 8.48
+0.17 (2.05%)
At close: Mar 6, 2026
Sunrise Energy Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.38 | 8.68 | 8.18 | 8.56 | - | 3.01% | 697,521 |
| Mar 5, 2026 | 8.95 | 8.97 | 8.12 | 8.31 | 8.31 | -6.63% | 912,876 |
| Mar 4, 2026 | 8.10 | 9.10 | 7.98 | 8.90 | 8.90 | 15.73% | 1,537,579 |
| Mar 3, 2026 | 9.30 | 10.15 | 7.03 | 7.69 | 7.69 | -3.63% | 12,326,450 |
| Feb 24, 2026 | 11.00 | 11.37 | 7.92 | 7.98 | 7.98 | -26.79% | 2,401,446 |
| Feb 23, 2026 | 10.80 | 11.09 | 10.68 | 10.90 | 10.90 | 3.81% | 392,555 |
| Feb 20, 2026 | 10.91 | 11.23 | 10.28 | 10.50 | 10.50 | 0.10% | 349,552 |
| Feb 19, 2026 | 11.49 | 11.49 | 10.25 | 10.49 | 10.49 | -7.33% | 380,490 |
| Feb 18, 2026 | 10.09 | 11.50 | 10.01 | 11.32 | 11.32 | 9.48% | 541,751 |
| Feb 17, 2026 | 10.13 | 10.60 | 9.90 | 10.34 | 10.34 | 1.67% | 210,465 |
| Feb 16, 2026 | 9.56 | 10.30 | 9.52 | 10.17 | 10.17 | 6.38% | 315,022 |
| Feb 13, 2026 | 9.00 | 9.92 | 8.84 | 9.56 | 9.56 | -4.97% | 313,903 |
| Feb 12, 2026 | 10.49 | 10.74 | 9.86 | 10.06 | 10.06 | -3.08% | 328,535 |
| Feb 11, 2026 | 10.64 | 11.00 | 10.08 | 10.38 | 10.38 | -1.89% | 552,999 |
| Feb 10, 2026 | 9.56 | 10.72 | 9.52 | 10.58 | 10.58 | 19.68% | 938,407 |
| Feb 9, 2026 | 9.08 | 9.37 | 8.27 | 8.84 | 8.84 | 8.73% | 730,806 |
| Feb 6, 2026 | 9.35 | 9.36 | 7.92 | 8.13 | 8.13 | -13.23% | 799,259 |
| Feb 5, 2026 | 10.50 | 10.58 | 9.11 | 9.37 | 9.37 | -17.01% | 896,182 |
| Feb 4, 2026 | 11.08 | 12.10 | 10.65 | 11.29 | 11.29 | 2.64% | 760,274 |
| Feb 3, 2026 | 10.40 | 11.19 | 10.15 | 11.00 | 11.00 | 5.57% | 560,410 |
| Feb 2, 2026 | 9.92 | 10.56 | 9.57 | 10.42 | 10.42 | 1.86% | 495,854 |
| Jan 30, 2026 | 11.00 | 11.00 | 10.00 | 10.23 | 10.23 | -7.84% | 468,163 |
| Jan 29, 2026 | 10.50 | 11.10 | 10.21 | 11.10 | 11.10 | 10.01% | 677,585 |
| Jan 28, 2026 | 10.41 | 10.76 | 9.88 | 10.09 | 10.09 | 0.30% | 473,823 |
| Jan 27, 2026 | 10.00 | 10.84 | 9.75 | 10.06 | 10.06 | 3.93% | 710,131 |
| Jan 23, 2026 | 10.02 | 10.48 | 9.47 | 9.68 | 9.68 | -5.00% | 485,086 |
| Jan 22, 2026 | 11.00 | 11.00 | 9.96 | 10.19 | 10.19 | -1.26% | 294,036 |
| Jan 21, 2026 | 10.71 | 11.99 | 10.07 | 10.32 | 10.32 | 5.52% | 789,462 |
| Jan 20, 2026 | 9.50 | 9.78 | 9.31 | 9.78 | 9.78 | 2.84% | 275,354 |
| Jan 19, 2026 | 9.00 | 9.77 | 9.00 | 9.51 | 9.51 | 8.07% | 696,818 |
| Jan 16, 2026 | 8.71 | 8.98 | 8.26 | 8.80 | 8.80 | 2.33% | 542,812 |
| Jan 15, 2026 | 7.94 | 8.70 | 7.75 | 8.60 | 8.60 | 10.97% | 892,620 |
| Jan 14, 2026 | 8.01 | 8.03 | 7.50 | 7.75 | 7.75 | -0.39% | 316,393 |
| Jan 13, 2026 | 8.00 | 8.08 | 7.46 | 7.78 | 7.78 | 7.02% | 555,842 |
| Jan 12, 2026 | 7.92 | 8.04 | 7.21 | 7.27 | 7.27 | -9.01% | 619,465 |
| Jan 9, 2026 | 7.81 | 8.16 | 7.53 | 7.99 | 7.99 | 2.44% | 423,026 |
| Jan 8, 2026 | 7.50 | 7.85 | 7.39 | 7.80 | 7.80 | 5.83% | 331,520 |
| Jan 7, 2026 | 7.11 | 7.58 | 7.06 | 7.37 | 7.37 | 3.80% | 333,596 |
| Jan 6, 2026 | 7.80 | 7.80 | 6.88 | 7.10 | 7.10 | -5.33% | 450,013 |
| Jan 5, 2026 | 7.70 | 7.96 | 7.46 | 7.50 | 7.50 | -4.46% | 328,950 |
| Jan 2, 2026 | 7.74 | 8.21 | 7.58 | 7.85 | 7.85 | -0.51% | 295,614 |
| Dec 31, 2025 | 7.95 | 8.40 | 7.69 | 7.89 | 7.89 | 4.92% | 844,446 |
| Dec 30, 2025 | 7.55 | 7.82 | 7.17 | 7.52 | 7.52 | 1.48% | 601,880 |
| Dec 29, 2025 | 7.75 | 7.75 | 7.30 | 7.41 | 7.41 | -4.51% | 355,663 |
| Dec 24, 2025 | 7.84 | 7.99 | 7.60 | 7.76 | 7.76 | -0.39% | 233,999 |
| Dec 23, 2025 | 7.92 | 8.00 | 7.59 | 7.79 | 7.79 | -1.64% | 513,452 |
| Dec 22, 2025 | 7.50 | 8.07 | 7.21 | 7.92 | 7.92 | 4.21% | 952,112 |
| Dec 19, 2025 | 7.00 | 7.60 | 6.66 | 7.60 | 7.60 | 14.63% | 831,015 |
| Dec 18, 2025 | 7.00 | 7.03 | 6.48 | 6.63 | 6.63 | -1.92% | 540,037 |
| Dec 17, 2025 | 7.26 | 7.27 | 6.72 | 6.76 | 6.76 | -8.40% | 472,144 |
| Dec 16, 2025 | 7.06 | 7.62 | 6.92 | 7.38 | 7.38 | 0.41% | 516,041 |
| Dec 15, 2025 | 6.71 | 7.43 | 6.70 | 7.35 | 7.35 | 10.53% | 656,891 |
| Dec 12, 2025 | 6.88 | 6.91 | 6.32 | 6.65 | 6.65 | -1.63% | 388,981 |
| Dec 11, 2025 | 7.20 | 7.20 | 6.56 | 6.76 | 6.76 | -6.11% | 267,741 |
| Dec 10, 2025 | 7.55 | 8.20 | 6.98 | 7.20 | 7.20 | 6.04% | 924,311 |
| Dec 9, 2025 | 6.79 | 7.05 | 6.61 | 6.79 | 6.79 | 7.44% | 652,698 |
| Dec 8, 2025 | 7.62 | 7.62 | 6.06 | 6.32 | 6.32 | -17.71% | 780,130 |
| 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 |