Sunshine Oilsands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 14,000 |
| 2022-11-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 8,000 |
| 2022-11-21 | 3.100 | 3.200 | 3.010 | 3.100 | 3.100 | 97,000 |
| 2022-11-18 | 3.020 | 3.200 | 3.020 | 3.100 | 3.100 | 29,100 |
| 2022-11-17 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 56,340 |
| 2022-11-16 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 43,000 |
| 2022-11-15 | 3.400 | 3.530 | 3.240 | 3.250 | 3.250 | 214,460 |
| 2022-11-14 | 3.500 | 3.500 | 3.300 | 3.380 | 3.380 | 27,100 |
| 2022-11-11 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 179,800 |
| 2022-11-10 | 3.730 | 3.730 | 3.550 | 3.700 | 3.700 | 2,000 |
| 2022-11-09 | 3.730 | 3.730 | 3.540 | 3.730 | 3.730 | 44,000 |
| 2022-11-08 | 3.660 | 3.900 | 3.610 | 3.760 | 3.760 | 10,000 |
| 2022-11-07 | 3.780 | 3.780 | 3.760 | 3.770 | 3.770 | 8,000 |
| 2022-11-04 | 3.600 | 3.800 | 3.470 | 3.780 | 3.780 | 216,400 |
| 2022-11-03 | 3.910 | 4.000 | 3.880 | 4.000 | 4.000 | 17,000 |
| 2022-11-02 | 4.000 | 4.000 | 3.760 | 3.930 | 3.930 | 182,000 |
| 2022-11-01 | 5.120 | 5.200 | 3.990 | 4.130 | 4.130 | 234,000 |
| 2022-10-31 | 5.390 | 5.390 | 5.000 | 5.120 | 5.120 | 17,620 |
| 2022-10-28 | 4.380 | 5.180 | 4.380 | 5.180 | 5.180 | 13,000 |
| 2022-10-27 | 3.990 | 4.380 | 3.860 | 4.380 | 4.380 | 40,000 |
| 2022-10-26 | 3.980 | 4.130 | 3.400 | 3.990 | 3.990 | 11,000 |
| 2022-10-25 | 3.500 | 3.940 | 3.500 | 3.820 | 3.820 | 2,000 |
| 2022-10-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 16,000 |
| 2022-10-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2022-10-20 | 3.670 | 3.970 | 3.510 | 3.950 | 3.950 | 13,110 |
| 2022-10-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-10-18 | 3.620 | 4.270 | 3.620 | 4.000 | 4.000 | 19,110 |
| 2022-10-17 | 3.980 | 4.100 | 3.950 | 4.100 | 4.100 | 24,200 |
| 2022-10-14 | 3.720 | 3.720 | 3.500 | 3.500 | 3.500 | 22,000 |
| 2022-10-13 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2022-10-12 | 4.370 | 4.450 | 4.370 | 4.450 | 4.450 | 2,200 |
| 2022-10-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-10-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-10-07 | 4.350 | 4.500 | 4.330 | 4.500 | 4.500 | 15,184 |
| 2022-10-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-10-05 | 4.300 | 4.500 | 3.900 | 4.500 | 4.500 | 37,800 |
| 2022-10-03 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-09-30 | 4.490 | 4.490 | 4.400 | 4.400 | 4.400 | 3,000 |
| 2022-09-29 | 4.200 | 4.490 | 4.200 | 4.490 | 4.490 | 2,200 |
| 2022-09-28 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2022-09-27 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2022-09-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-09-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-09-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2022-09-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,000 |
| 2022-09-20 | 4.850 | 5.000 | 4.580 | 4.900 | 4.900 | 36,000 |
| 2022-09-19 | 3.990 | 4.850 | 3.990 | 4.850 | 4.850 | 12,000 |
| 2022-09-16 | 4.110 | 4.110 | 3.900 | 3.990 | 3.990 | 27,000 |
| 2022-09-15 | 4.290 | 4.300 | 3.990 | 4.000 | 4.000 | 104,000 |
| 2022-09-14 | 4.110 | 4.270 | 4.100 | 4.270 | 4.270 | 15,400 |
| 2022-09-13 | 4.350 | 4.450 | 4.280 | 4.280 | 4.280 | 55,200 |
| 2022-09-09 | 4.700 | 4.880 | 4.280 | 4.300 | 4.300 | 250,420 |
| 2022-09-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-09-06 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 19,000 |
| 2022-09-05 | 4.870 | 5.000 | 4.870 | 5.000 | 5.000 | 66,200 |
| 2022-09-02 | 5.680 | 5.680 | 4.850 | 4.850 | 4.850 | 185,000 |
| 2022-09-01 | 5.900 | 6.090 | 5.690 | 5.690 | 5.690 | 4,000 |
| 2022-08-31 | 5.690 | 5.700 | 5.430 | 5.700 | 5.700 | 57,000 |
| 2022-08-30 | 5.810 | 5.810 | 5.410 | 5.690 | 5.690 | 30,000 |
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.