Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.650	0.650	0.605	0.630	0.630	280,676
2024-09-03	0.650	0.670	0.640	0.660	0.660	324,150
2024-09-02	0.620	0.645	0.615	0.640	0.640	555,406
2024-08-30	0.610	0.615	0.605	0.605	0.605	631,151
2024-08-29	0.615	0.620	0.605	0.610	0.610	118,921
2024-08-28	0.620	0.620	0.605	0.615	0.615	376,955
2024-08-27	0.610	0.620	0.605	0.605	0.605	126,285
2024-08-26	0.620	0.625	0.610	0.610	0.610	230,322
2024-08-23	0.610	0.625	0.605	0.610	0.610	159,133
2024-08-22	0.630	0.630	0.615	0.615	0.615	208,295
2024-08-21	0.610	0.625	0.610	0.625	0.625	188,427
2024-08-20	0.620	0.620	0.605	0.605	0.605	384,431
2024-08-19	0.620	0.640	0.620	0.620	0.620	325,258
2024-08-16	0.620	0.630	0.610	0.620	0.620	399,692
2024-08-15	0.620	0.630	0.610	0.615	0.615	107,055
2024-08-14	0.625	0.630	0.610	0.620	0.620	197,664
2024-08-13	0.620	0.630	0.620	0.620	0.620	143,497
2024-08-12	0.615	0.625	0.610	0.615	0.615	318,102
2024-08-09	0.610	0.630	0.600	0.600	0.600	629,072
2024-08-08	0.610	0.610	0.590	0.590	0.590	367,860
2024-08-07	0.620	0.620	0.605	0.610	0.610	305,879
2024-08-06	0.620	0.625	0.600	0.605	0.605	835,368
2024-08-05	0.660	0.670	0.620	0.625	0.625	630,053
2024-08-02	0.675	0.675	0.660	0.675	0.675	572,845
2024-08-01	0.680	0.700	0.670	0.675	0.675	396,643
2024-07-31	0.705	0.705	0.670	0.680	0.680	204,667
2024-07-30	0.710	0.710	0.665	0.675	0.675	345,416
2024-07-29	0.660	0.720	0.660	0.690	0.690	559,620
2024-07-26	0.635	0.665	0.635	0.655	0.655	253,608
2024-07-25	0.650	0.655	0.625	0.625	0.625	303,458
2024-07-24	0.650	0.660	0.640	0.655	0.655	206,147
2024-07-23	0.655	0.670	0.645	0.655	0.655	289,261
2024-07-22	0.655	0.665	0.620	0.635	0.635	536,606
2024-07-19	0.675	0.675	0.655	0.660	0.660	145,368
2024-07-18	0.690	0.690	0.645	0.655	0.655	872,229
2024-07-17	0.735	0.735	0.675	0.690	0.690	1,768,879
2024-07-16	0.770	0.780	0.735	0.745	0.745	1,057,561
2024-07-15	0.765	0.795	0.730	0.760	0.760	711,378
2024-07-12	0.750	0.800	0.730	0.750	0.750	1,535,127
2024-07-11	0.695	0.750	0.695	0.750	0.750	1,010,758
2024-07-10	0.665	0.700	0.665	0.665	0.665	545,189
2024-07-09	0.680	0.680	0.645	0.675	0.675	591,606
2024-07-08	0.715	0.740	0.635	0.650	0.650	1,004,572
2024-07-05	0.705	0.725	0.670	0.700	0.700	1,439,226
2024-07-04	0.660	0.720	0.660	0.705	0.705	1,326,971
2024-07-03	0.660	0.670	0.640	0.670	0.670	761,881
2024-07-02	0.660	0.660	0.640	0.660	0.660	292,695
2024-07-01	0.630	0.700	0.625	0.665	0.665	899,355
2024-06-28	0.590	0.620	0.590	0.615	0.615	230,699
2024-06-27	0.585	0.590	0.580	0.585	0.585	113,068
2024-06-26	0.565	0.585	0.565	0.585	0.585	229,362
2024-06-25	0.570	0.575	0.565	0.565	0.565	147,791
2024-06-24	0.575	0.585	0.565	0.570	0.570	89,868
2024-06-21	0.570	0.595	0.565	0.595	0.595	236,593
2024-06-20	0.590	0.590	0.570	0.580	0.580	152,988
2024-06-19	0.595	0.595	0.575	0.590	0.590	51,642
2024-06-18	0.580	0.590	0.580	0.585	0.585	121,519
2024-06-17	0.565	0.605	0.565	0.580	0.580	402,975
2024-06-14	0.580	0.595	0.565	0.595	0.595	227,672
2024-06-13	0.590	0.590	0.560	0.580	0.580	257,428

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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