Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.370	0.380	0.347	0.361	0.361	316,204
2022-10-11	0.370	0.375	0.361	0.361	0.361	124,500
2022-10-10	0.389	0.389	0.366	0.370	0.370	125,720
2022-10-07	0.394	0.399	0.380	0.394	0.394	162,567
2022-10-06	0.385	0.394	0.361	0.394	0.394	119,891
2022-10-05	0.399	0.399	0.389	0.394	0.394	175,067
2022-10-04	0.375	0.389	0.375	0.389	0.389	176,883
2022-10-03	0.347	0.375	0.347	0.375	0.375	199,790
2022-09-30	0.351	0.356	0.342	0.356	0.356	78,452
2022-09-29	0.328	0.366	0.328	0.366	0.366	189,847
2022-09-28	0.347	0.361	0.323	0.328	0.328	386,899
2022-09-27	0.347	0.356	0.347	0.347	0.347	69,786
2022-09-26	0.375	0.375	0.347	0.347	0.347	229,214
2022-09-23	0.375	0.389	0.370	0.375	0.375	149,793
2022-09-21	0.375	0.399	0.375	0.389	0.389	88,369
2022-09-20	0.389	0.389	0.370	0.375	0.375	147,097
2022-09-19	0.394	0.394	0.380	0.380	0.380	91,641
2022-09-16	0.413	0.418	0.380	0.380	0.380	271,486
2022-09-15	0.413	0.423	0.404	0.413	0.413	137,494
2022-09-14	0.408	0.413	0.404	0.413	0.413	129,442
2022-09-13	0.427	0.437	0.408	0.413	0.413	213,557
2022-09-12	0.437	0.437	0.404	0.408	0.408	356,060
2022-09-09	0.427	0.437	0.418	0.418	0.418	265,430
2022-09-08	0.389	0.408	0.389	0.404	0.404	345,875
2022-09-07	0.389	0.389	0.382	0.389	0.389	236,645
2022-09-06	0.408	0.408	0.399	0.399	0.399	45,014
2022-09-05	0.408	0.408	0.389	0.408	0.408	39,658
2022-09-02	0.404	0.408	0.385	0.389	0.389	338,910
2022-09-01	0.413	0.413	0.399	0.399	0.399	90,605
2022-08-31	0.399	0.413	0.394	0.394	0.394	236,645
2022-08-30	0.394	0.404	0.389	0.394	0.394	288,192
2022-08-29	0.413	0.413	0.394	0.394	0.394	281,035
2022-08-26	0.423	0.423	0.413	0.413	0.413	162,561
2022-08-25	0.408	0.432	0.408	0.423	0.423	320,161
2022-08-24	0.413	0.423	0.413	0.413	0.413	218,659
2022-08-23	0.423	0.423	0.413	0.413	0.413	219,374
2022-08-22	0.427	0.427	0.418	0.423	0.423	61,099
2022-08-19	0.423	0.442	0.423	0.432	0.432	182,013
2022-08-18	0.437	0.437	0.423	0.423	0.423	279,348
2022-08-17	0.446	0.456	0.432	0.442	0.442	311,742
2022-08-16	0.427	0.456	0.423	0.446	0.446	355,471
2022-08-15	0.432	0.446	0.427	0.427	0.427	486,314
2022-08-12	0.427	0.446	0.418	0.432	0.432	273,601
2022-08-11	0.423	0.427	0.413	0.418	0.418	184,822
2022-08-10	0.427	0.427	0.413	0.413	0.413	301,762
2022-08-09	0.432	0.446	0.423	0.427	0.427	688,394
2022-08-08	0.437	0.437	0.418	0.432	0.432	387,384
2022-08-05	0.437	0.437	0.418	0.425	0.425	142,612
2022-08-04	0.432	0.437	0.423	0.427	0.427	230,198
2022-08-03	0.456	0.456	0.432	0.432	0.432	174,226
2022-08-02	0.456	0.456	0.437	0.446	0.446	60,743
2022-08-01	0.456	0.456	0.451	0.456	0.456	47,557
2022-07-29	0.442	0.465	0.442	0.456	0.456	600,783
2022-07-28	0.437	0.437	0.432	0.437	0.437	115,664
2022-07-27	0.437	0.437	0.432	0.432	0.432	93,756
2022-07-26	0.437	0.437	0.423	0.423	0.423	130,806
2022-07-25	0.446	0.446	0.432	0.432	0.432	7,148
2022-07-22	0.437	0.437	0.427	0.432	0.432	252,843
2022-07-21	0.446	0.446	0.432	0.437	0.437	419,389
2022-07-20	0.432	0.451	0.427	0.444	0.444	194,616

← NewerPage 18 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.