Sunrise Energy Metals Limited (4CQA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 2,000 |
| 27 June 2024 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | - |
| 26 June 2024 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | - |
| 25 June 2024 | 0.1965 | 0.1965 | 0.1965 | 0.1965 | 0.1965 | - |
| 24 June 2024 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | - |
| 21 June 2024 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | - |
| 20 June 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
| 19 June 2024 | 0.2090 | 0.2460 | 0.2090 | 0.2460 | 0.2460 | - |
| 18 June 2024 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | - |
| 17 June 2024 | 0.1980 | 0.2500 | 0.1980 | 0.2500 | 0.2500 | 2,000 |
| 14 June 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 13 June 2024 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
| 12 June 2024 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | - |
| 11 June 2024 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | - |
| 10 June 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
| 07 June 2024 | 0.2450 | 0.2800 | 0.2450 | 0.2800 | 0.2800 | - |
| 06 June 2024 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
| 05 June 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | - |
| 04 June 2024 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
| 03 June 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
| 31 May 2024 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | - |
| 30 May 2024 | 0.2850 | 0.3200 | 0.2850 | 0.3200 | 0.3200 | - |
| 29 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,000 |
| 28 May 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
| 27 May 2024 | 0.3080 | 0.3710 | 0.3080 | 0.3710 | 0.3710 | 5,000 |
| 24 May 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 23 May 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 22 May 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
| 21 May 2024 | 0.3380 | 0.3850 | 0.3380 | 0.3850 | 0.3850 | 1,000 |
| 20 May 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 17 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 16 May 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 15 May 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 14 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 13 May 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
| 10 May 2024 | 0.3490 | 0.3800 | 0.3490 | 0.3800 | 0.3800 | 2,200 |
| 09 May 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 08 May 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 07 May 2024 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 0.3890 | 7,397 |
| 06 May 2024 | 0.3270 | 0.3740 | 0.3270 | 0.3740 | 0.3740 | 5,000 |
| 03 May 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | - |
| 02 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,000 |
| 30 Apr 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
| 29 Apr 2024 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | 0.3910 | - |
| 26 Apr 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
| 25 Apr 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
| 24 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 23 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 22 Apr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
| 19 Apr 2024 | 0.3850 | 0.3960 | 0.3850 | 0.3960 | 0.3960 | - |
| 18 Apr 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
| 17 Apr 2024 | 0.4000 | 0.4530 | 0.4000 | 0.4530 | 0.4530 | 20 |
| 16 Apr 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
| 15 Apr 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 12 Apr 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 11 Apr 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 10 Apr 2024 | 0.5020 | 0.5320 | 0.5020 | 0.5320 | 0.5320 | 200 |
| 09 Apr 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
| 08 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 05 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 04 Apr 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
| 03 Apr 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | - |
| 02 Apr 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
| 28 Mar 2024 | 0.3680 | 0.3980 | 0.3680 | 0.3980 | 0.3980 | 900 |
| 27 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 26 Mar 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 25 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
| 22 Mar 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 21 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 20 Mar 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
| 19 Mar 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
| 18 Mar 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 15 Mar 2024 | 0.2880 | 0.3160 | 0.2880 | 0.3160 | 0.3160 | 32,000 |
| 14 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 13 Mar 2024 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
| 12 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 11 Mar 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
| 08 Mar 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | - |
| 07 Mar 2024 | 0.2180 | 0.2480 | 0.2180 | 0.2480 | 0.2480 | 12,088 |
| 06 Mar 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 05 Mar 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
| 04 Mar 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 8,000 |
| 01 Mar 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | - |
| 29 Feb 2024 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
| 28 Feb 2024 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | - |
| 27 Feb 2024 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | 0.2020 | - |
| 26 Feb 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
| 23 Feb 2024 | 0.2040 | 0.2340 | 0.2040 | 0.2340 | 0.2340 | 10,000 |
| 22 Feb 2024 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | - |
| 21 Feb 2024 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | 0.2140 | - |
| 20 Feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 19 Feb 2024 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | - |
| 16 Feb 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | - |
| 15 Feb 2024 | 0.2160 | 0.2440 | 0.2160 | 0.2440 | 0.2440 | 1,000 |
| 14 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 13 Feb 2024 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | - |
| 12 Feb 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
| 09 Feb 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 08 Feb 2024 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | - |
| 07 Feb 2024 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.