Sunrise Energy Metals Limited (SREMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3781

+0.0288

(+8.25%)

At close: 01:28PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.3781	0.3781	0.3781	0.3781	0.3781	140
May 07, 2024	0.3490	0.3490	0.3490	0.3490	0.3490	-
May 06, 2024	0.3490	0.3490	0.3490	0.3490	0.3490	-
May 03, 2024	0.3490	0.3490	0.3490	0.3490	0.3490	100
May 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 01, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	14,000
Apr 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Apr 29, 2024	0.4400	0.4400	0.4210	0.4210	0.4210	6,600
Apr 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,000
Apr 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	900
Apr 18, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Apr 17, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	12,500
Apr 16, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	2,500
Apr 15, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Apr 12, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	400
Apr 11, 2024	0.4940	0.4940	0.4940	0.4940	0.4940	300
Apr 10, 2024	0.5400	0.5400	0.5180	0.5210	0.5210	2,700
Apr 09, 2024	0.4300	0.4300	0.4290	0.4290	0.4290	2,300
Apr 08, 2024	0.4400	0.4460	0.4290	0.4290	0.4290	11,800
Apr 05, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	800
Apr 04, 2024	0.3830	0.3830	0.3830	0.3830	0.3830	-
Apr 03, 2024	0.4060	0.4200	0.3830	0.3830	0.3830	28,500
Apr 02, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	11,700
Apr 01, 2024	0.4230	0.4230	0.4230	0.4230	0.4230	-
Mar 28, 2024	0.4230	0.4230	0.4230	0.4230	0.4230	100
Mar 27, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Mar 26, 2024	0.3870	0.4350	0.3870	0.4350	0.4350	3,500
Mar 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	100
Mar 21, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	300
Mar 20, 2024	0.3250	0.3250	0.3000	0.3000	0.3000	5,100
Mar 19, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Mar 18, 2024	0.3680	0.3680	0.3280	0.3280	0.3280	6,200
Mar 15, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Mar 14, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	100
Mar 13, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 12, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 11, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 08, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 07, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 06, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	10,000
Mar 05, 2024	0.2120	0.2700	0.2120	0.2700	0.2700	5,600
Mar 04, 2024	0.2000	0.2390	0.2000	0.2390	0.2390	2,300
Mar 01, 2024	0.2030	0.2030	0.2030	0.2030	0.2030	-
Feb 29, 2024	0.2030	0.2030	0.2030	0.2030	0.2030	-
Feb 28, 2024	0.2030	0.2030	0.2030	0.2030	0.2030	300
Feb 27, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Feb 26, 2024	0.2020	0.2380	0.2000	0.2000	0.2000	7,100
Feb 23, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 22, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 21, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 20, 2024	0.2400	0.2400	0.2200	0.2200	0.2200	15,000
Feb 16, 2024	0.2330	0.2330	0.2330	0.2330	0.2330	200
Feb 15, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	-
Feb 14, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	-
Feb 13, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	-
Feb 12, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	100
Feb 09, 2024	0.2390	0.2390	0.2300	0.2300	0.2300	200
Feb 08, 2024	0.1970	0.1970	0.1970	0.1970	0.1970	-
Feb 07, 2024	0.1970	0.1970	0.1970	0.1970	0.1970	-
Feb 06, 2024	0.1970	0.1970	0.1970	0.1970	0.1970	-
Feb 05, 2024	0.1970	0.1970	0.1970	0.1970	0.1970	500
Feb 02, 2024	0.2460	0.2840	0.2460	0.2520	0.2520	9,100
Feb 01, 2024	0.2160	0.2160	0.2160	0.2160	0.2160	4,300
Jan 31, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 29, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 26, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	16,000
Jan 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	21,500
Jan 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,400
Jan 19, 2024	0.2320	0.2320	0.2320	0.2320	0.2320	-
Jan 18, 2024	0.2320	0.2320	0.2320	0.2320	0.2320	-
Jan 17, 2024	0.2320	0.2320	0.2320	0.2320	0.2320	100
Jan 16, 2024	0.2990	0.2990	0.2990	0.2990	0.2990	-
Jan 12, 2024	0.2990	0.2990	0.2990	0.2990	0.2990	-
Jan 11, 2024	0.2990	0.2990	0.2990	0.2990	0.2990	-
Jan 10, 2024	0.2990	0.2990	0.2990	0.2990	0.2990	-
Jan 09, 2024	0.2990	0.2990	0.2990	0.2990	0.2990	1,800
Jan 08, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Jan 05, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Jan 04, 2024	0.2670	0.3180	0.2670	0.3180	0.3180	1,000
Jan 03, 2024	0.2710	0.2710	0.2710	0.2710	0.2710	1,500
Jan 02, 2024	0.2690	0.2690	0.2690	0.2690	0.2690	3,900
Dec 29, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	200
Dec 28, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 27, 2023	0.2760	0.3050	0.2760	0.3050	0.3050	4,000
Dec 26, 2023	0.2990	0.2990	0.2990	0.2990	0.2990	-
Dec 22, 2023	0.2990	0.2990	0.2990	0.2990	0.2990	-
Dec 21, 2023	0.2750	0.2990	0.2750	0.2990	0.2990	19,000
Dec 20, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	6,800
Dec 19, 2023	0.2900	0.2900	0.2750	0.2750	0.2750	18,700
Dec 18, 2023	0.3150	0.3150	0.2990	0.2990	0.2990	4,600
Dec 15, 2023	0.2800	0.3150	0.2800	0.3150	0.3150	31,500
Dec 14, 2023	0.3200	0.3700	0.3200	0.3700	0.3700	34,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7283-0.0005(-0.07%)

CRUDE OIL79.34+0.35(+0.44%)

Bitcoin CAD84,352.12-1,511.86(-1.76%)

Sunrise Energy Metals Limited (SREMF)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7283
-0.0005(-0.07%)

CRUDE OIL
79.34
+0.35(+0.44%)

Bitcoin CAD
84,352.12
-1,511.86(-1.76%)