Sunshine Oilsands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	5.960	5.970	5.800	5.800	5.800	105,000
2022-08-26	6.000	6.000	5.990	5.990	5.990	102,000
2022-08-25	5.490	6.400	5.400	6.400	6.400	124,000
2022-08-24	5.480	5.840	5.300	5.400	5.400	38,000
2022-08-23	5.610	5.740	5.480	5.500	5.500	190,070
2022-08-22	5.920	5.960	5.600	5.650	5.650	69,000
2022-08-19	6.060	6.060	5.800	5.870	5.870	16,000
2022-08-18	6.010	6.200	5.580	5.820	5.820	62,500
2022-08-17	6.600	6.780	5.880	6.700	6.700	36,000
2022-08-16	6.400	6.500	6.000	6.200	6.200	27,200
2022-08-15	6.660	6.660	6.650	6.650	6.650	15,000
2022-08-12	6.700	7.500	6.550	6.650	6.650	78,470
2022-08-11	6.580	6.700	6.450	6.620	6.620	5,820
2022-08-10	6.590	6.590	6.400	6.400	6.400	2,000
2022-08-09	6.680	6.680	6.590	6.590	6.590	4,160
2022-08-08	6.680	6.680	6.400	6.400	6.400	7,730
2022-08-05	6.510	6.510	6.270	6.270	6.270	2,200
2022-08-04	6.680	6.700	6.500	6.520	6.520	26,572
2022-08-03	6.500	6.500	6.490	6.500	6.500	83,000
2022-08-02	6.510	6.510	6.510	6.510	6.510	0
2022-08-01	6.510	6.850	6.510	6.510	6.510	29,330
2022-07-29	6.500	6.510	6.500	6.510	6.510	5,300
2022-07-28	6.510	6.700	6.500	6.620	6.620	9,000
2022-07-27	6.660	6.660	6.600	6.600	6.600	40,960
2022-07-26	6.710	7.000	6.700	6.700	6.700	90,300
2022-07-25	6.590	6.990	6.510	6.900	6.900	21,020
2022-07-22	7.180	7.180	6.550	6.800	6.800	50,440
2022-07-21	6.400	6.990	6.400	6.800	6.800	24,000
2022-07-20	7.350	7.350	6.800	6.800	6.800	5,230
2022-07-19	6.510	6.740	6.500	6.640	6.640	19,100
2022-07-18	6.600	6.750	6.600	6.600	6.600	51,810
2022-07-15	6.400	6.550	6.400	6.550	6.550	2,040
2022-07-14	6.570	6.850	6.570	6.730	6.730	86,000
2022-07-13	6.410	6.610	6.390	6.570	6.570	41,800
2022-07-12	6.600	6.600	6.600	6.600	6.600	800
2022-07-11	6.900	6.900	6.300	6.600	6.600	15,000
2022-07-08	6.850	6.850	6.480	6.540	6.540	9,400
2022-07-07	6.400	6.580	6.400	6.500	6.500	12,180
2022-07-06	6.610	6.990	6.600	6.600	6.600	21,500
2022-07-05	6.650	7.200	6.600	6.700	6.700	18,400
2022-07-04	6.700	6.940	6.700	6.700	6.700	20,800
2022-06-30	6.940	6.940	6.940	6.940	6.940	500
2022-06-29	7.000	7.000	6.990	6.990	6.990	15,000
2022-06-28	7.000	7.000	7.000	7.000	7.000	1,810
2022-06-27	7.290	7.290	7.000	7.000	7.000	1,000
2022-06-24	7.000	7.010	6.970	6.970	6.970	15,200
2022-06-23	7.060	7.100	7.060	7.070	7.070	20,000
2022-06-22	7.020	7.070	7.010	7.070	7.070	89,296
2022-06-21	7.300	7.300	7.010	7.010	7.010	63,400
2022-06-20	7.290	7.290	6.860	6.860	6.860	48,400
2022-06-17	6.860	7.050	6.850	7.000	7.000	40,000
2022-06-16	7.060	7.060	6.900	6.900	6.900	37,200
2022-06-15	7.400	7.400	7.010	7.040	7.040	38,400
2022-06-14	7.440	7.440	7.230	7.230	7.230	59,200
2022-06-13	7.280	7.280	7.190	7.230	7.230	67,840
2022-06-10	7.380	7.380	7.000	7.190	7.190	68,200
2022-06-09	7.000	7.200	7.000	7.150	7.150	45,680
2022-06-08	7.180	7.280	7.000	7.100	7.100	147,082
2022-06-07	7.000	7.180	7.000	7.040	7.040	4,000
2022-06-06	7.090	7.100	7.010	7.090	7.090	123,108

← NewerPage 18 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.