Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.415	0.420	0.415	0.415	0.415	194,499
2023-12-14	0.415	0.415	0.405	0.415	0.415	274,649
2023-12-13	0.420	0.420	0.415	0.415	0.415	248,082
2023-12-12	0.420	0.420	0.410	0.410	0.410	84,837
2023-12-11	0.415	0.420	0.410	0.415	0.415	143,540
2023-12-08	0.415	0.425	0.410	0.415	0.415	271,795
2023-12-07	0.420	0.430	0.410	0.430	0.430	266,206
2023-12-06	0.420	0.430	0.420	0.430	0.430	48,880
2023-12-05	0.435	0.440	0.425	0.425	0.425	180,110
2023-12-04	0.430	0.445	0.430	0.445	0.445	96,302
2023-12-01	0.445	0.450	0.430	0.430	0.430	199,321
2023-11-30	0.420	0.445	0.420	0.445	0.445	243,368
2023-11-29	0.420	0.425	0.415	0.415	0.415	83,827
2023-11-28	0.415	0.420	0.415	0.415	0.415	27,053
2023-11-27	0.430	0.430	0.410	0.410	0.410	334,014
2023-11-24	0.430	0.435	0.425	0.425	0.425	69,198
2023-11-23	0.430	0.435	0.425	0.425	0.425	20,912
2023-11-22	0.425	0.430	0.420	0.430	0.430	19,609
2023-11-21	0.430	0.430	0.425	0.425	0.425	17,003
2023-11-20	0.440	0.440	0.425	0.425	0.425	133,113
2023-11-17	0.435	0.435	0.415	0.430	0.430	361,404
2023-11-16	0.450	0.450	0.420	0.435	0.435	322,531
2023-11-15	0.445	0.450	0.420	0.440	0.440	199,152
2023-11-14	0.460	0.470	0.450	0.450	0.450	146,783
2023-11-13	0.470	0.470	0.455	0.455	0.455	140,113
2023-11-10	0.470	0.480	0.465	0.465	0.465	46,469
2023-11-09	0.480	0.485	0.470	0.480	0.480	273,880
2023-11-08	0.470	0.485	0.470	0.470	0.470	153,317
2023-11-07	0.475	0.490	0.455	0.490	0.490	285,934
2023-11-06	0.485	0.485	0.455	0.455	0.455	299,081
2023-11-03	0.500	0.500	0.465	0.485	0.485	683,948
2023-11-02	0.455	0.510	0.455	0.510	0.510	1,205,110
2023-11-01	0.440	0.450	0.440	0.450	0.450	332,722
2023-10-31	0.440	0.445	0.440	0.440	0.440	349,266
2023-10-30	0.445	0.445	0.430	0.440	0.440	135,999
2023-10-27	0.450	0.450	0.440	0.445	0.445	160,292
2023-10-26	0.445	0.450	0.430	0.450	0.450	504,540
2023-10-25	0.410	0.445	0.410	0.445	0.445	524,326
2023-10-24	0.385	0.400	0.385	0.400	0.400	297,961
2023-10-23	0.390	0.395	0.375	0.375	0.375	172,044
2023-10-20	0.400	0.400	0.375	0.380	0.380	417,777
2023-10-19	0.410	0.410	0.390	0.390	0.390	43,504
2023-10-18	0.405	0.410	0.395	0.410	0.410	267,284
2023-10-17	0.410	0.420	0.400	0.400	0.400	159,574
2023-10-16	0.410	0.420	0.410	0.410	0.410	68,510
2023-10-13	0.410	0.420	0.395	0.410	0.410	514,547
2023-10-12	0.405	0.410	0.400	0.400	0.400	180,779
2023-10-11	0.390	0.395	0.385	0.390	0.390	39,470
2023-10-10	0.395	0.395	0.385	0.385	0.385	165,119
2023-10-09	0.400	0.410	0.385	0.385	0.385	112,814
2023-10-06	0.385	0.400	0.385	0.400	0.400	291,017
2023-10-05	0.395	0.403	0.395	0.395	0.395	11,815
2023-10-04	0.410	0.415	0.390	0.400	0.400	131,532
2023-10-03	0.405	0.415	0.400	0.410	0.410	172,572
2023-10-02	0.410	0.420	0.400	0.400	0.400	238,177
2023-09-29	0.390	0.410	0.370	0.410	0.410	370,293
2023-09-28	0.420	0.420	0.390	0.390	0.390	420,673
2023-09-27	0.410	0.420	0.410	0.410	0.410	218,381
2023-09-26	0.420	0.420	0.410	0.410	0.410	66,081
2023-09-25	0.430	0.430	0.425	0.425	0.425	11,100

← NewerPage 13 of 22 · 1,270 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.