Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.475	0.475	0.465	0.475	0.475	196,945
2024-03-13	0.480	0.480	0.470	0.475	0.475	98,839
2024-03-12	0.470	0.485	0.460	0.485	0.485	351,280
2024-03-11	0.470	0.470	0.450	0.470	0.470	22,990
2024-03-08	0.470	0.470	0.450	0.465	0.465	28,538
2024-03-07	0.460	0.470	0.450	0.470	0.470	120,684
2024-03-06	0.445	0.460	0.438	0.460	0.460	153,812
2024-03-05	0.455	0.460	0.445	0.450	0.450	151,677
2024-03-04	0.460	0.475	0.455	0.455	0.455	76,029
2024-03-01	0.465	0.465	0.450	0.450	0.450	193,415
2024-02-29	0.470	0.470	0.445	0.470	0.470	243,253
2024-02-28	0.470	0.490	0.455	0.470	0.470	549,201
2024-02-27	0.440	0.500	0.435	0.495	0.495	1,264,996
2024-02-26	0.440	0.475	0.435	0.445	0.445	969,575
2024-02-23	0.435	0.445	0.415	0.440	0.440	370,874
2024-02-22	0.420	0.445	0.420	0.430	0.430	407,662
2024-02-21	0.435	0.435	0.415	0.415	0.415	233,074
2024-02-20	0.450	0.450	0.440	0.440	0.440	109,188
2024-02-19	0.435	0.460	0.435	0.445	0.445	1,334,360
2024-02-16	0.440	0.440	0.430	0.435	0.435	236,910
2024-02-15	0.435	0.440	0.425	0.435	0.435	343,081
2024-02-14	0.430	0.430	0.420	0.420	0.420	177,616
2024-02-13	0.438	0.438	0.425	0.425	0.425	111,637
2024-02-12	0.445	0.445	0.435	0.435	0.435	204,155
2024-02-09	0.435	0.440	0.435	0.435	0.435	124,012
2024-02-08	0.435	0.440	0.435	0.440	0.440	89,215
2024-02-07	0.435	0.445	0.430	0.445	0.445	264,662
2024-02-06	0.435	0.440	0.430	0.440	0.440	273,313
2024-02-05	0.435	0.445	0.435	0.440	0.440	467,085
2024-02-02	0.445	0.445	0.430	0.440	0.440	156,210
2024-02-01	0.435	0.435	0.425	0.430	0.430	412,822
2024-01-31	0.425	0.445	0.425	0.435	0.435	102,648
2024-01-30	0.440	0.440	0.425	0.425	0.425	401,112
2024-01-29	0.445	0.445	0.435	0.445	0.445	505,322
2024-01-25	0.435	0.445	0.435	0.440	0.440	769,821
2024-01-24	0.445	0.445	0.430	0.430	0.430	217,944
2024-01-23	0.435	0.440	0.425	0.440	0.440	2,189,622
2024-01-22	0.420	0.425	0.415	0.420	0.420	570,266
2024-01-19	0.420	0.420	0.410	0.410	0.410	1,045,881
2024-01-18	0.420	0.420	0.415	0.420	0.420	201,653
2024-01-17	0.430	0.430	0.415	0.415	0.415	549,848
2024-01-16	0.440	0.440	0.415	0.415	0.415	744,745
2024-01-15	0.450	0.450	0.445	0.450	0.450	147,722
2024-01-12	0.435	0.465	0.420	0.430	0.430	501,415
2024-01-11	0.440	0.440	0.420	0.430	0.430	425,538
2024-01-10	0.440	0.440	0.430	0.430	0.430	185,914
2024-01-09	0.440	0.440	0.425	0.430	0.430	181,036
2024-01-08	0.445	0.445	0.430	0.440	0.440	94,562
2024-01-05	0.450	0.455	0.440	0.455	0.455	208,319
2024-01-04	0.470	0.470	0.450	0.450	0.450	191,058
2024-01-03	0.455	0.465	0.450	0.465	0.465	100,937
2024-01-02	0.465	0.470	0.455	0.455	0.455	74,500
2023-12-29	0.470	0.470	0.450	0.460	0.460	530,061
2023-12-28	0.460	0.470	0.460	0.465	0.465	136,519
2023-12-27	0.460	0.460	0.445	0.460	0.460	56,625
2023-12-22	0.460	0.470	0.455	0.455	0.455	173,902
2023-12-21	0.470	0.470	0.460	0.460	0.460	280,238
2023-12-20	0.440	0.480	0.440	0.480	0.480	527,462
2023-12-19	0.435	0.445	0.435	0.445	0.445	406,463
2023-12-18	0.425	0.450	0.420	0.435	0.435	557,728

← NewerPage 12 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.