Sunshine Oilsands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.630	0.630	0.580	0.620	0.620	11,280
2024-11-07	0.580	0.610	0.580	0.610	0.610	101,000
2024-11-06	0.590	0.600	0.560	0.590	0.590	16,320
2024-11-05	0.580	0.600	0.540	0.580	0.580	117,800
2024-11-04	0.640	0.640	0.550	0.560	0.560	68,000
2024-11-01	0.590	0.600	0.590	0.600	0.600	39,000
2024-10-31	0.600	0.650	0.580	0.600	0.600	115,000
2024-10-30	0.530	0.560	0.530	0.560	0.560	133,000
2024-10-29	0.600	0.600	0.550	0.550	0.550	151,000
2024-10-28	0.580	0.580	0.560	0.560	0.560	1,000
2024-10-25	0.580	0.580	0.530	0.530	0.530	413,000
2024-10-24	0.570	0.580	0.570	0.580	0.580	11,000
2024-10-23	0.570	0.590	0.570	0.570	0.570	15,000
2024-10-22	0.570	0.600	0.530	0.590	0.590	43,000
2024-10-21	0.610	0.610	0.550	0.570	0.570	678,000
2024-10-18	0.590	0.640	0.590	0.610	0.610	145,280
2024-10-17	0.650	0.650	0.630	0.630	0.630	2,000
2024-10-16	0.610	0.650	0.600	0.610	0.610	79,000
2024-10-15	0.610	0.640	0.610	0.620	0.620	138,560
2024-10-14	0.620	0.640	0.610	0.610	0.610	31,000
2024-10-10	0.660	0.660	0.640	0.650	0.650	524,240
2024-10-09	0.640	0.660	0.590	0.630	0.630	671,000
2024-10-08	0.690	0.700	0.600	0.640	0.640	455,000
2024-10-07	0.670	0.690	0.650	0.690	0.690	500,800
2024-10-04	0.650	0.680	0.600	0.660	0.660	1,305,940
2024-10-03	0.690	0.690	0.600	0.620	0.620	887,670
2024-10-02	0.600	0.650	0.600	0.630	0.630	1,227,400
2024-09-30	0.600	0.660	0.590	0.650	0.650	455,600
2024-09-27	0.560	0.650	0.560	0.600	0.600	936,600
2024-09-26	0.550	0.590	0.530	0.580	0.580	480,000
2024-09-25	0.520	0.580	0.510	0.550	0.550	1,848,760
2024-09-24	0.480	0.510	0.460	0.495	0.495	733,400
2024-09-23	0.455	0.520	0.455	0.480	0.480	96,400
2024-09-20	0.475	0.475	0.470	0.470	0.470	14,000
2024-09-19	0.460	0.470	0.460	0.465	0.465	611,000
2024-09-17	0.450	0.495	0.450	0.485	0.485	227,000
2024-09-16	0.460	0.470	0.460	0.460	0.460	197,000
2024-09-13	0.480	0.495	0.450	0.495	0.495	269,000
2024-09-12	0.500	0.500	0.500	0.500	0.500	0
2024-09-11	0.495	0.500	0.480	0.500	0.500	243,200
2024-09-10	0.530	0.530	0.480	0.490	0.490	112,900
2024-09-09	0.520	0.520	0.510	0.520	0.520	100,000
2024-09-05	0.510	0.510	0.510	0.510	0.510	0
2024-09-04	0.480	0.510	0.480	0.510	0.510	12,000
2024-09-03	0.510	0.520	0.490	0.510	0.510	28,000
2024-09-02	0.520	0.520	0.520	0.520	0.520	0
2024-08-30	0.480	0.520	0.480	0.520	0.520	350,000
2024-08-29	0.485	0.510	0.480	0.485	0.485	6,000
2024-08-28	0.485	0.490	0.480	0.490	0.490	20,000
2024-08-27	0.520	0.520	0.520	0.520	0.520	5,000
2024-08-26	0.520	0.520	0.520	0.520	0.520	0
2024-08-23	0.520	0.520	0.520	0.520	0.520	1,000
2024-08-22	0.480	0.500	0.480	0.500	0.500	89,600
2024-08-21	0.480	0.490	0.475	0.485	0.485	50,000
2024-08-20	0.510	0.520	0.500	0.500	0.500	63,000
2024-08-19	0.530	0.530	0.500	0.500	0.500	21,000
2024-08-16	0.495	0.520	0.475	0.500	0.500	240,400
2024-08-15	0.500	0.500	0.495	0.495	0.495	58,400
2024-08-14	0.500	0.500	0.500	0.500	0.500	10,000
2024-08-13	0.560	0.560	0.495	0.495	0.495	61,000

← NewerPage 9 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.