Sunshine Oilsands Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.700	0.720	0.700	0.710	0.710	104,040
2023-05-22	0.720	0.730	0.720	0.720	0.720	121,000
2023-05-19	0.720	0.740	0.700	0.710	0.710	451,000
2023-05-18	0.720	0.750	0.720	0.730	0.730	160,800
2023-05-17	0.730	0.750	0.730	0.730	0.730	406,000
2023-05-16	0.790	0.810	0.750	0.780	0.780	184,600
2023-05-15	0.710	0.790	0.700	0.790	0.790	604,000
2023-05-12	0.780	0.780	0.750	0.750	0.750	157,000
2023-05-11	0.700	0.770	0.700	0.760	0.760	157,840
2023-05-10	0.750	0.780	0.700	0.720	0.720	735,200
2023-05-09	0.760	0.780	0.750	0.750	0.750	442,000
2023-05-08	0.820	0.820	0.760	0.790	0.790	727,000
2023-05-05	0.850	0.850	0.780	0.820	0.820	575,000
2023-05-04	0.840	0.900	0.810	0.850	0.850	494,000
2023-05-03	0.860	0.870	0.850	0.850	0.850	112,000
2023-05-02	0.920	0.920	0.870	0.900	0.900	208,120
2023-04-28	0.850	0.930	0.840	0.930	0.930	580,300
2023-04-27	0.810	0.820	0.780	0.820	0.820	662,000
2023-04-26	0.870	0.890	0.810	0.840	0.840	661,000
2023-04-25	0.910	0.910	0.850	0.870	0.870	722,000
2023-04-24	0.900	0.940	0.900	0.920	0.920	303,000
2023-04-21	0.960	0.980	0.910	0.950	0.950	452,000
2023-04-20	1.040	1.050	0.960	0.970	0.970	752,000
2023-04-19	1.000	1.080	0.970	1.040	1.040	1,063,160
2023-04-18	1.120	1.130	1.020	1.020	1.020	1,335,000
2023-04-17	1.080	1.180	1.050	1.130	1.130	2,456,200
2023-04-14	0.980	1.200	0.850	1.070	1.070	5,439,000
2023-04-13	1.160	1.160	0.990	0.990	0.990	3,597,000
2023-04-12	0.970	1.190	0.970	1.180	1.180	8,830,520
2023-04-11	0.680	0.980	0.670	0.940	0.940	6,550,000
2023-04-06	0.700	0.720	0.560	0.650	0.650	3,836,000
2023-04-04	0.750	0.750	0.730	0.730	0.730	452,000
2023-04-03	0.750	0.760	0.730	0.750	0.750	754,000
2023-03-31	0.800	0.800	0.700	0.740	0.740	2,078,000
2023-03-30	0.750	0.760	0.720	0.750	0.750	875,000
2023-03-29	0.800	0.800	0.740	0.740	0.740	2,680,000
2023-03-28	0.900	0.920	0.780	0.800	0.800	3,850,060
2023-03-27	1.200	1.200	0.880	0.900	0.900	4,114,200
2023-03-24	1.190	1.490	1.190	1.300	1.300	1,947,000
2023-03-23	1.180	1.240	1.180	1.200	1.200	863,200
2023-03-22	1.300	1.300	1.180	1.200	1.200	858,000
2023-03-21	1.500	1.510	1.290	1.300	1.300	934,800
2023-03-20	1.600	1.620	1.490	1.500	1.500	642,000
2023-03-17	1.870	2.010	1.520	1.700	1.700	821,630
2023-03-16	1.550	1.610	1.480	1.520	1.520	273,000
2023-03-15	1.710	1.890	1.540	1.610	1.610	654,070
2023-03-14	1.880	1.900	1.880	1.880	1.880	62,180
2023-03-13	1.800	1.880	1.710	1.880	1.880	283,200
2023-03-10	1.900	2.030	1.880	1.920	1.920	365,000
2023-03-09	2.070	2.070	1.900	1.900	1.900	174,000
2023-03-08	2.300	2.360	2.050	2.080	2.080	440,600
2023-03-07	2.400	2.600	2.280	2.320	2.320	790,000
2023-03-06	2.700	2.700	2.430	2.430	2.430	322,000
2023-03-03	2.680	2.700	2.450	2.630	2.630	482,000
2023-03-02	2.750	2.800	2.680	2.680	2.680	489,000
2023-03-01	3.190	3.190	2.880	3.000	3.000	168,200
2023-02-28	3.270	3.270	3.270	3.270	3.270	1,200
2023-02-27	3.350	3.350	3.350	3.350	3.350	0
2023-02-24	3.350	3.350	3.350	3.350	3.350	0
2023-02-23	3.390	3.400	3.350	3.350	3.350	14,600

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.