Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.389	0.399	0.380	0.380	0.380	251,158
2023-01-06	0.399	0.399	0.389	0.389	0.389	23,070
2023-01-05	0.370	0.389	0.370	0.385	0.385	390,609
2023-01-04	0.380	0.380	0.380	0.380	0.380	50,782
2023-01-03	0.380	0.380	0.370	0.370	0.370	211,087
2022-12-30	0.380	0.380	0.366	0.375	0.375	216,270
2022-12-29	0.380	0.380	0.378	0.378	0.378	191,599
2022-12-28	0.399	0.399	0.385	0.394	0.394	70,480
2022-12-23	0.427	0.427	0.385	0.385	0.385	102,761
2022-12-22	0.394	0.427	0.394	0.427	0.427	127,435
2022-12-21	0.408	0.446	0.408	0.427	0.427	49,487
2022-12-20	0.389	0.389	0.389	0.389	0.389	54,710
2022-12-19	0.380	0.385	0.375	0.375	0.375	155,128
2022-12-16	0.399	0.408	0.385	0.389	0.389	132,753
2022-12-15	0.408	0.408	0.399	0.399	0.399	46,657
2022-12-14	0.408	0.408	0.404	0.404	0.404	27,344
2022-12-13	0.413	0.413	0.404	0.404	0.404	32,388
2022-12-12	0.418	0.418	0.413	0.413	0.413	21,237
2022-12-09	0.413	0.418	0.408	0.408	0.408	33,019
2022-12-08	0.418	0.418	0.404	0.418	0.418	21,024
2022-12-07	0.408	0.418	0.404	0.418	0.418	233,566
2022-12-06	0.418	0.418	0.408	0.418	0.418	37,405
2022-12-05	0.427	0.427	0.418	0.418	0.418	129,145
2022-12-02	0.423	0.437	0.408	0.432	0.432	106,534
2022-12-01	0.408	0.427	0.399	0.423	0.423	197,471
2022-11-30	0.404	0.413	0.385	0.389	0.389	341,977
2022-11-29	0.418	0.418	0.399	0.399	0.399	478,605
2022-11-28	0.427	0.432	0.418	0.418	0.418	160,172
2022-11-25	0.442	0.442	0.427	0.427	0.427	401,100
2022-11-24	0.470	0.470	0.418	0.418	0.418	992,276
2022-11-23	0.461	0.475	0.461	0.475	0.475	39,611
2022-11-22	0.475	0.494	0.461	0.461	0.461	241,160
2022-11-21	0.437	0.475	0.437	0.475	0.475	357,927
2022-11-18	0.413	0.437	0.413	0.437	0.437	284,655
2022-11-17	0.418	0.418	0.413	0.413	0.413	32,143
2022-11-16	0.413	0.418	0.408	0.418	0.418	136,836
2022-11-15	0.399	0.404	0.389	0.404	0.404	23,010
2022-11-14	0.413	0.413	0.408	0.408	0.408	44,519
2022-11-11	0.399	0.413	0.385	0.413	0.413	184,541
2022-11-10	0.399	0.399	0.394	0.394	0.394	21,903
2022-11-09	0.394	0.408	0.394	0.399	0.399	82,954
2022-11-08	0.380	0.408	0.380	0.408	0.408	165,460
2022-11-07	0.394	0.404	0.394	0.394	0.394	227,437
2022-11-04	0.380	0.389	0.380	0.389	0.389	163,084
2022-11-03	0.380	0.385	0.375	0.375	0.375	358,680
2022-11-02	0.375	0.380	0.375	0.380	0.380	150,749
2022-11-01	0.380	0.380	0.370	0.370	0.370	71,604
2022-10-31	0.375	0.380	0.370	0.370	0.370	99,141
2022-10-28	0.380	0.380	0.361	0.366	0.366	219,361
2022-10-27	0.351	0.375	0.351	0.375	0.375	559,373
2022-10-26	0.342	0.347	0.342	0.347	0.347	115,716
2022-10-25	0.342	0.347	0.342	0.342	0.342	86,214
2022-10-24	0.342	0.347	0.342	0.342	0.342	48,769
2022-10-21	0.342	0.342	0.337	0.337	0.337	104,469
2022-10-20	0.347	0.347	0.347	0.347	0.347	1,052
2022-10-19	0.347	0.347	0.337	0.347	0.347	287,748
2022-10-18	0.347	0.347	0.332	0.342	0.342	517,388
2022-10-17	0.347	0.347	0.337	0.347	0.347	56,284
2022-10-14	0.370	0.385	0.347	0.356	0.356	201,776
2022-10-13	0.361	0.361	0.342	0.356	0.356	64,570

← NewerPage 17 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.