Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.410	0.430	0.410	0.430	0.430	129,670
2023-09-21	0.410	0.425	0.405	0.425	0.425	229,247
2023-09-20	0.420	0.425	0.390	0.390	0.390	272,406
2023-09-19	0.440	0.440	0.420	0.420	0.420	189,166
2023-09-18	0.440	0.440	0.435	0.438	0.438	78,535
2023-09-15	0.430	0.440	0.430	0.440	0.440	78,022
2023-09-14	0.440	0.440	0.425	0.430	0.430	258,527
2023-09-13	0.440	0.450	0.430	0.440	0.440	407,983
2023-09-12	0.440	0.440	0.430	0.440	0.440	129,842
2023-09-11	0.450	0.460	0.435	0.445	0.445	766,908
2023-09-08	0.420	0.420	0.415	0.420	0.420	283,568
2023-09-07	0.420	0.420	0.410	0.420	0.420	495,573
2023-09-06	0.415	0.425	0.415	0.425	0.425	114,832
2023-09-05	0.450	0.450	0.410	0.410	0.410	655,953
2023-09-04	0.450	0.450	0.440	0.445	0.445	306,179
2023-09-01	0.450	0.455	0.450	0.450	0.450	53,940
2023-08-31	0.455	0.455	0.445	0.450	0.450	350,614
2023-08-30	0.450	0.455	0.450	0.455	0.455	188,000
2023-08-29	0.455	0.455	0.450	0.450	0.450	269,982
2023-08-28	0.460	0.460	0.450	0.455	0.455	116,296
2023-08-25	0.465	0.465	0.450	0.455	0.455	61,978
2023-08-24	0.465	0.465	0.460	0.465	0.465	217,615
2023-08-23	0.455	0.465	0.455	0.455	0.455	194,448
2023-08-22	0.440	0.455	0.440	0.450	0.450	274,318
2023-08-21	0.455	0.455	0.440	0.440	0.440	351,832
2023-08-18	0.450	0.460	0.450	0.460	0.460	189,163
2023-08-17	0.440	0.455	0.435	0.455	0.455	131,434
2023-08-16	0.460	0.460	0.440	0.455	0.455	335,553
2023-08-15	0.490	0.490	0.470	0.470	0.470	208,941
2023-08-14	0.490	0.495	0.490	0.490	0.490	348,204
2023-08-11	0.490	0.495	0.490	0.495	0.495	480,583
2023-08-10	0.505	0.510	0.500	0.500	0.500	202,626
2023-08-09	0.505	0.505	0.500	0.505	0.505	194,230
2023-08-08	0.520	0.520	0.505	0.505	0.505	55,904
2023-08-07	0.505	0.530	0.505	0.510	0.510	232,910
2023-08-04	0.505	0.510	0.500	0.500	0.500	192,643
2023-08-03	0.530	0.530	0.505	0.505	0.505	222,530
2023-08-02	0.510	0.540	0.510	0.540	0.540	473,971
2023-08-01	0.510	0.515	0.510	0.515	0.515	175,427
2023-07-31	0.495	0.515	0.490	0.515	0.515	247,379
2023-07-28	0.500	0.500	0.490	0.495	0.495	405,002
2023-07-27	0.500	0.500	0.490	0.495	0.495	402,728
2023-07-26	0.495	0.495	0.485	0.490	0.490	466,030
2023-07-25	0.495	0.495	0.480	0.485	0.485	1,321,644
2023-07-24	0.520	0.520	0.490	0.495	0.495	543,989
2023-07-21	0.535	0.545	0.505	0.520	0.520	722,942
2023-07-20	0.535	0.535	0.510	0.525	0.525	685,654
2023-07-19	0.530	0.550	0.530	0.530	0.530	1,626,082
2023-07-18	0.540	0.543	0.525	0.530	0.530	1,324,645
2023-07-17	0.585	0.610	0.530	0.530	0.530	1,662,050
2023-07-14	0.450	0.500	0.450	0.495	0.495	189,820
2023-07-13	0.450	0.460	0.440	0.440	0.440	339,937
2023-07-12	0.440	0.450	0.435	0.440	0.440	88,110
2023-07-11	0.460	0.460	0.450	0.450	0.450	21,678
2023-07-10	0.435	0.480	0.435	0.445	0.445	359,755
2023-07-07	0.440	0.440	0.425	0.430	0.430	190,297
2023-07-06	0.465	0.465	0.440	0.440	0.440	29,492
2023-07-05	0.470	0.470	0.450	0.450	0.450	105,692
2023-07-04	0.450	0.470	0.450	0.470	0.470	88,500
2023-07-03	0.470	0.470	0.450	0.450	0.450	51,806

← NewerPage 14 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.