Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Sunrise Energy Metals Limited (SREMF)

0.3300
0.0000
(0.00%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.33000.33000.33000.33000.3300-
Apr 30, 20250.33000.33000.33000.33000.3300-
Apr 29, 20250.33000.33000.33000.33000.3300-
Apr 28, 20250.33000.33000.33000.33000.3300-
Apr 25, 20250.33000.33000.33000.33000.3300-
Apr 24, 20250.33000.33000.33000.33000.33004,000
Apr 23, 20250.30000.30000.30000.30000.30003,100
Apr 22, 20250.37400.37400.32700.32700.327010,500
Apr 21, 20250.55300.57600.53000.53000.53002,900
Apr 17, 20250.30600.52400.30600.52400.52405,200
Apr 16, 20250.52400.52400.40000.40000.400023,200
Apr 15, 20250.41300.43000.39100.39100.391048,300
Apr 14, 20250.26600.26600.26600.26600.2660400
Apr 11, 20250.24100.28200.24100.28200.282010,700
Apr 10, 20250.21000.21800.19100.21800.218018,000
Apr 9, 20250.18700.18700.18700.18700.18703,900
Apr 8, 20250.16000.16000.16000.16000.1600100
Apr 7, 20250.18300.18300.18300.18300.1830-
Apr 4, 20250.18300.18300.18300.18300.1830-
Apr 3, 20250.18300.18300.18300.18300.1830-
Apr 2, 20250.18300.18300.18300.18300.1830500
Apr 1, 20250.17000.17000.17000.17000.1700-
Mar 31, 20250.17000.17000.17000.17000.1700-
Mar 28, 20250.17000.17000.17000.17000.1700-
Mar 27, 20250.17000.17000.17000.17000.1700-
Mar 26, 20250.17000.17000.17000.17000.1700-
Mar 25, 20250.17000.17000.17000.17000.1700100
Mar 24, 20250.17000.17000.17000.17000.1700-
Mar 21, 20250.17000.17000.17000.17000.1700-
Mar 20, 20250.17000.17000.17000.17000.1700-
Mar 19, 20250.17000.17000.17000.17000.1700-
Mar 18, 20250.17000.17000.17000.17000.1700-
Mar 17, 20250.17000.17000.17000.17000.1700-
Mar 14, 20250.17000.17000.17000.17000.1700-
Mar 13, 20250.17000.17000.17000.17000.1700-
Mar 12, 20250.17000.17000.17000.17000.1700-
Mar 11, 20250.17000.17000.17000.17000.17005,000
Mar 10, 20250.11900.11900.11900.11900.1190-
Mar 7, 20250.11900.11900.11900.11900.1190-
Mar 6, 20250.11900.11900.11900.11900.1190-
Mar 5, 20250.11900.11900.11900.11900.1190-
Mar 4, 20250.11900.11900.11900.11900.1190100
Mar 3, 20250.16900.16900.16900.16900.1690-
Feb 28, 20250.16900.16900.16900.16900.1690-
Feb 27, 20250.16900.16900.16900.16900.1690200
Feb 26, 20250.16800.16800.16800.16800.1680-
Feb 25, 20250.16800.16800.16800.16800.1680-
Feb 24, 20250.16800.16800.16800.16800.1680-
Feb 21, 20250.16800.16800.16800.16800.1680-
Feb 20, 20250.16800.16800.16800.16800.1680-
Feb 19, 20250.16700.16800.16700.16800.16804,600
Feb 18, 20250.17300.17300.17300.17300.1730-
Feb 14, 20250.17300.17300.17300.17300.1730-
Feb 13, 20250.17300.17300.17300.17300.1730300
Feb 12, 20250.17300.17300.17300.17300.1730-
Feb 11, 20250.17300.17300.17300.17300.1730-
Feb 10, 20250.20000.20000.17300.17300.173020,100
Feb 7, 20250.20000.20000.20000.20000.200020,000
Feb 6, 20250.16500.16500.16500.16500.1650-
Feb 5, 20250.16500.16500.16500.16500.1650-
Feb 4, 20250.16500.16500.16500.16500.16502,800
Feb 3, 20250.20000.20000.16900.16900.16903,500
Jan 31, 20250.17100.17100.17100.17100.1710-
Jan 30, 20250.17100.17100.17100.17100.1710100
Jan 29, 20250.17000.17000.17000.17000.1700-
Jan 28, 20250.17000.17000.17000.17000.17002,000
Jan 27, 20250.18200.18200.18200.18200.18201,000
Jan 24, 20250.18300.18300.18300.18300.183010,000
Jan 23, 20250.21000.21000.21000.21000.2100-
Jan 22, 20250.21000.21000.21000.21000.2100-
Jan 21, 20250.19900.21000.19900.21000.21006,600
Jan 17, 20250.18500.18500.18500.18500.185015,000
Jan 16, 20250.18000.20500.18000.20500.205023,000
Jan 15, 20250.15900.15900.15900.15900.1590-
Jan 14, 20250.15900.15900.15900.15900.1590-
Jan 13, 20250.15900.15900.15900.15900.1590-
Jan 10, 20250.15900.15900.15900.15900.1590200
Jan 8, 20250.14900.14900.14900.14900.1490-
Jan 7, 20250.14900.14900.14900.14900.1490-
Jan 6, 20250.10900.14900.10900.14900.14902,800
Jan 3, 20250.10500.10500.10500.10500.1050-
Jan 2, 20250.10500.10500.10500.10500.1050-
Dec 31, 20240.10500.10500.10500.10500.1050-
Dec 30, 20240.12000.18400.10500.10500.1050700
Dec 27, 20240.12800.12800.12800.12800.12802,000
Dec 26, 20240.13700.13700.12100.12100.1210600
Dec 24, 20240.13700.13700.09700.09700.09701,000
Dec 23, 20240.13700.17700.13700.17700.17703,000
Dec 20, 20240.13800.13800.13800.13800.1380100
Dec 19, 20240.09500.09500.09500.09500.0950-
Dec 18, 20240.09500.09500.09500.09500.095010,000
Dec 17, 20240.14600.15000.14600.15000.1500600
Dec 16, 20240.15000.15000.15000.15000.15006,000
Dec 13, 20240.10800.10800.10800.10800.1080-
Dec 12, 20240.10800.10800.10800.10800.1080100
Dec 11, 20240.11000.11000.11000.11000.110013,300
Dec 10, 20240.15500.15500.15500.15500.1550-
Dec 9, 20240.15500.15500.15500.15500.1550300
Dec 6, 20240.20600.20600.20600.20600.2060-
Dec 5, 20240.20600.20600.20600.20600.2060-
Dec 4, 20240.20600.20600.20600.20600.2060-
Dec 3, 20240.20600.20600.20600.20600.2060-
Dec 2, 20240.20600.20600.20600.20600.2060-
Nov 29, 20240.17600.20600.17600.20600.20608,000
Nov 27, 20240.20900.20900.20900.20900.20904,900
Nov 26, 20240.13100.13100.13100.13100.13101,500
Nov 25, 20240.17000.17000.17000.17000.1700-
Nov 22, 20240.17000.17000.17000.17000.1700-
Nov 21, 20240.17000.17000.17000.17000.1700-
Nov 20, 20240.15000.17000.15000.17000.17004,400
Nov 19, 20240.13300.13300.13300.13300.13305,000
Nov 18, 20240.18400.18400.18400.18400.1840-
Nov 15, 20240.18400.18400.18400.18400.1840-
Nov 14, 20240.18400.18400.18400.18400.1840-
Nov 13, 20240.18400.18400.18400.18400.1840-
Nov 12, 20240.14500.18400.14500.18400.184021,000
Nov 11, 20240.21000.21000.21000.21000.210010,000
Nov 8, 20240.22400.22400.22400.22400.2240-
Nov 7, 20240.22400.22400.22400.22400.2240-
Nov 6, 20240.22400.22400.22400.22400.2240-
Nov 5, 20240.22400.22400.22400.22400.2240-
Nov 4, 20240.22400.22400.22400.22400.2240400
Nov 1, 20240.19100.19100.19000.19000.190026,300
Oct 31, 20240.24500.24500.20500.20500.20506,300
Oct 30, 20240.18700.20000.18700.20000.200030,500
Oct 29, 20240.25900.25900.25900.25900.2590-
Oct 28, 20240.25900.25900.25900.25900.2590-
Oct 25, 20240.25900.25900.25900.25900.2590-
Oct 24, 20240.25900.25900.25900.25900.2590-
Oct 23, 20240.25900.25900.25900.25900.2590-
Oct 22, 20240.23000.25900.23000.25900.259016,900
Oct 21, 20240.23500.23900.18400.18400.184039,500
Oct 18, 20240.28000.28000.28000.28000.2800-
Oct 17, 20240.28000.28000.28000.28000.2800-
Oct 16, 20240.28000.28000.28000.28000.2800-
Oct 15, 20240.28000.28000.28000.28000.2800-
Oct 14, 20240.25900.28000.25900.28000.2800400
Oct 11, 20240.23000.23000.23000.23000.2300-
Oct 10, 20240.23000.23000.23000.23000.2300-
Oct 9, 20240.23000.23000.23000.23000.23009,100
Oct 8, 20240.30000.30000.30000.30000.3000-
Oct 7, 20240.30000.30000.30000.30000.3000-
Oct 4, 20240.30000.30000.30000.30000.3000-
Oct 3, 20240.30000.30000.30000.30000.3000100
Oct 2, 20240.28400.28400.28400.28400.2840-
Oct 1, 20240.29200.29200.28400.28400.28407,200
Sep 30, 20240.27100.27100.27100.27100.2710-
Sep 27, 20240.27100.27100.27100.27100.2710300
Sep 26, 20240.31500.31500.31500.31500.3150-
Sep 25, 20240.27500.31500.27500.31500.31502,500
Sep 24, 20240.31000.34400.31000.34400.34404,800
Sep 23, 20240.25400.25400.25400.25400.2540-
Sep 20, 20240.25900.25900.25400.25400.25403,000
Sep 19, 20240.26600.26600.26600.26600.2660200
Sep 18, 20240.28000.28000.28000.28000.2800-
Sep 17, 20240.28000.28000.28000.28000.2800-
Sep 16, 20240.28000.28000.28000.28000.28003,000
Sep 13, 20240.29300.29300.27100.27100.2710700
Sep 12, 20240.29600.30200.29600.30200.3020600
Sep 11, 20240.29600.29600.29600.29600.2960800
Sep 10, 20240.30000.30000.30000.30000.3000-
Sep 9, 20240.30000.30000.30000.30000.3000400
Sep 6, 20240.25000.25000.25000.25000.2500100
Sep 5, 20240.27300.27300.27300.27300.2730-
Sep 4, 20240.27300.27300.27300.27300.2730-
Sep 3, 20240.27300.27300.27300.27300.2730-
Aug 30, 20240.30000.30000.27300.27300.27309,100
Aug 29, 20240.23500.25000.23500.25000.250024,600
Aug 28, 20240.27500.27500.27500.27500.2750-
Aug 27, 20240.27500.27500.27500.27500.2750-
Aug 26, 20240.27500.27500.27500.27500.2750-
Aug 23, 20240.27500.27500.27500.27500.2750-
Aug 22, 20240.27500.27500.27500.27500.27503,800
Aug 21, 20240.27900.27900.27900.27900.2790-
Aug 20, 20240.27900.27900.27900.27900.2790400
Aug 19, 20240.30000.30000.30000.30000.3000500
Aug 16, 20240.29500.29500.29500.29500.2950100
Aug 15, 20240.29100.29100.29100.29100.2910-
Aug 14, 20240.29100.29100.29100.29100.2910-
Aug 13, 20240.29100.29100.29100.29100.29102,000
Aug 12, 20240.25000.25000.25000.25000.2500200
Aug 9, 20240.27600.27600.27600.27600.2760-
Aug 8, 20240.27600.27600.27600.27600.2760800
Aug 7, 20240.27000.27000.27000.27000.2700-
Aug 6, 20240.27000.27000.27000.27000.27001,500
Aug 5, 20240.25000.25000.25000.25000.2500-
Aug 2, 20240.25000.25000.25000.25000.2500-
Aug 1, 20240.25000.25000.25000.25000.2500-
Jul 31, 20240.25000.25000.25000.25000.2500-
Jul 30, 20240.25000.25000.25000.25000.2500-
Jul 29, 20240.25000.25000.25000.25000.25004,000
Jul 26, 20240.25000.25000.25000.25000.2500-
Jul 25, 20240.25000.25000.25000.25000.2500-
Jul 24, 20240.27800.27800.25000.25000.2500700
Jul 23, 20240.26700.26700.26700.26700.2670-
Jul 22, 20240.26700.26700.26700.26700.26701,000
Jul 19, 20240.34600.34600.34600.34600.3460-
Jul 18, 20240.34600.34600.34600.34600.3460-
Jul 17, 20240.34600.34600.34600.34600.3460200
Jul 16, 20240.30800.30800.30800.30800.3080-
Jul 15, 20240.34700.34700.30800.30800.30801,000
Jul 12, 20240.35500.35500.31500.35500.35501,200
Jul 11, 20240.38900.38900.38900.38900.38908,000
Jul 10, 20240.28700.28700.28700.28700.2870-
Jul 9, 20240.31000.31000.28700.28700.2870400
Jul 8, 20240.21900.21900.21900.21900.2190-
Jul 5, 20240.21900.21900.21900.21900.2190400
Jul 3, 20240.25700.25700.25700.25700.257010,000
Jul 2, 20240.25000.25000.25000.25000.2500-
Jul 1, 20240.25000.25000.25000.25000.2500-
Jun 28, 20240.25000.25000.25000.25000.2500-
Jun 27, 20240.25000.25000.25000.25000.2500-
Jun 26, 20240.23000.25000.23000.25000.250015,000
Jun 25, 20240.20900.28000.20900.21000.210021,800
Jun 24, 20240.25600.25600.25600.25600.2560300
Jun 21, 20240.28400.28400.28400.28400.2840-
Jun 20, 20240.28400.28400.28400.28400.28401,000
Jun 18, 20240.26400.30400.26400.30400.304011,700
Jun 17, 20240.29000.29000.29000.29000.2900-
Jun 14, 20240.29000.29000.29000.29000.2900-
Jun 13, 20240.29000.29000.29000.29000.2900-
Jun 12, 20240.29000.29000.29000.29000.2900-
Jun 11, 20240.30700.30700.29000.29000.29002,000
Jun 10, 20240.32800.32800.32800.32800.3280-
Jun 7, 20240.32800.32800.32800.32800.3280-
Jun 6, 20240.32800.32800.32800.32800.3280500
Jun 5, 20240.31000.31000.31000.31000.3100-
Jun 4, 20240.31000.31000.31000.31000.3100-
Jun 3, 20240.30300.31000.30300.31000.31007,200
May 31, 20240.31800.31800.31800.31800.3180-
May 30, 20240.31800.31800.31800.31800.31801,100
May 29, 20240.38000.38000.35100.35100.351011,900
May 28, 20240.38000.38000.38000.38000.38002,600
May 24, 20240.38000.38000.38000.38000.38002,600
May 23, 20240.37800.37800.37800.37800.3780-
May 22, 20240.37800.37800.37800.37800.3780-
May 21, 20240.37800.37800.37800.37800.3780-
May 20, 20240.37800.37800.37800.37800.3780-
May 17, 20240.37800.37800.37800.37800.3780-
May 16, 20240.37800.37800.37800.37800.3780-
May 15, 20240.40000.40000.37800.37800.378011,000
May 14, 20240.42000.43700.42000.43700.43701,100
May 13, 20240.40000.40000.40000.40000.40008,200
May 10, 20240.43100.43100.43100.43100.4310-
May 9, 20240.43100.43100.43100.43100.43101,000
May 8, 20240.37800.37800.37800.37800.3780100
May 7, 20240.34900.34900.34900.34900.3490-
May 6, 20240.34900.34900.34900.34900.3490-
May 3, 20240.34900.34900.34900.34900.3490100