Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.470	0.470	0.450	0.450	0.450	51,806
2023-06-30	0.450	0.470	0.445	0.470	0.470	117,654
2023-06-29	0.440	0.440	0.440	0.440	0.440	72,736
2023-06-28	0.435	0.440	0.420	0.420	0.420	293,287
2023-06-27	0.440	0.445	0.430	0.435	0.435	161,200
2023-06-26	0.455	0.455	0.425	0.450	0.450	372,041
2023-06-23	0.490	0.495	0.460	0.465	0.465	110,129
2023-06-22	0.490	0.520	0.490	0.490	0.490	279,343
2023-06-21	0.480	0.490	0.475	0.490	0.490	115,749
2023-06-20	0.465	0.480	0.465	0.480	0.480	210,191
2023-06-19	0.470	0.470	0.460	0.460	0.460	120,225
2023-06-16	0.470	0.475	0.468	0.470	0.470	128,089
2023-06-15	0.470	0.480	0.460	0.465	0.465	180,033
2023-06-14	0.495	0.495	0.445	0.490	0.490	374,856
2023-06-13	0.440	0.470	0.440	0.465	0.465	207,929
2023-06-09	0.415	0.445	0.415	0.440	0.440	125,602
2023-06-08	0.420	0.420	0.405	0.410	0.410	204,436
2023-06-07	0.420	0.420	0.400	0.400	0.400	107,011
2023-06-06	0.410	0.420	0.410	0.410	0.410	86,380
2023-06-05	0.410	0.415	0.405	0.405	0.405	5,628
2023-06-02	0.405	0.410	0.400	0.405	0.405	98,095
2023-06-01	0.405	0.415	0.400	0.415	0.415	82,057
2023-05-31	0.410	0.410	0.400	0.410	0.410	518,167
2023-05-30	0.425	0.425	0.405	0.410	0.410	117,198
2023-05-29	0.420	0.425	0.420	0.425	0.425	44,752
2023-05-26	0.415	0.415	0.410	0.410	0.410	48,066
2023-05-25	0.440	0.440	0.415	0.425	0.425	70,180
2023-05-24	0.440	0.440	0.440	0.440	0.440	33,700
2023-05-23	0.430	0.430	0.430	0.430	0.430	0
2023-05-22	0.445	0.445	0.430	0.430	0.430	29,724
2023-05-19	0.450	0.460	0.430	0.430	0.430	66,614
2023-05-18	0.435	0.450	0.435	0.445	0.445	341,112
2023-05-17	0.430	0.440	0.415	0.420	0.420	215,791
2023-05-16	0.405	0.415	0.400	0.415	0.415	87,724
2023-05-15	0.415	0.415	0.400	0.400	0.400	157,541
2023-05-12	0.425	0.425	0.415	0.420	0.420	73,716
2023-05-11	0.420	0.425	0.415	0.415	0.415	134,411
2023-05-10	0.420	0.430	0.420	0.430	0.430	192,325
2023-05-09	0.435	0.435	0.420	0.420	0.420	134,846
2023-05-08	0.435	0.435	0.430	0.430	0.430	68,504
2023-05-05	0.430	0.435	0.425	0.435	0.435	87,835
2023-05-04	0.445	0.450	0.435	0.435	0.435	42,540
2023-05-03	0.445	0.450	0.440	0.440	0.440	56,369
2023-05-02	0.440	0.455	0.440	0.445	0.445	77,336
2023-05-01	0.460	0.460	0.440	0.440	0.440	33,571
2023-04-28	0.460	0.460	0.440	0.460	0.460	149,344
2023-04-27	0.460	0.460	0.435	0.440	0.440	134,499
2023-04-26	0.495	0.495	0.460	0.460	0.460	314,697
2023-04-24	0.495	0.500	0.485	0.485	0.485	88,864
2023-04-21	0.495	0.500	0.485	0.490	0.490	163,678
2023-04-20	0.515	0.515	0.495	0.500	0.500	298,400
2023-04-19	0.520	0.535	0.520	0.525	0.525	93,241
2023-04-18	0.480	0.530	0.470	0.520	0.520	431,745
2023-04-17	0.475	0.483	0.465	0.470	0.470	269,104
2023-04-14	0.500	0.520	0.480	0.485	0.485	352,546
2023-04-13	0.470	0.490	0.465	0.490	0.490	944,231
2023-04-12	0.460	0.460	0.455	0.455	0.455	127,227
2023-04-11	0.460	0.460	0.445	0.450	0.450	337,590
2023-04-06	0.465	0.465	0.450	0.460	0.460	270,163
2023-04-05	0.460	0.475	0.450	0.470	0.470	556,729

← NewerPage 15 of 22 · 1,271 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.