Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.505	0.520	0.503	0.520	0.520	1,045,340
2026-07-27	0.505	0.520	0.500	0.515	0.515	534,083
2026-07-24	0.510	0.510	0.500	0.500	0.500	472,152
2026-07-23	0.530	0.530	0.510	0.510	0.510	249,716
2026-07-22	0.520	0.525	0.515	0.520	0.520	132,105
2026-07-21	0.510	0.523	0.505	0.505	0.505	305,397
2026-07-20	0.510	0.520	0.505	0.515	0.515	160,472
2026-07-17	0.530	0.530	0.500	0.510	0.510	1,219,793
2026-07-16	0.530	0.530	0.510	0.520	0.520	370,517
2026-07-15	0.520	0.530	0.520	0.525	0.525	387,701
2026-07-14	0.515	0.520	0.500	0.510	0.510	437,264
2026-07-13	0.535	0.535	0.510	0.515	0.515	531,821
2026-07-10	0.550	0.555	0.530	0.540	0.540	662,095
2026-07-09	0.550	0.550	0.520	0.530	0.530	1,071,127
2026-07-08	0.600	0.610	0.550	0.550	0.550	1,242,080
2026-07-07	0.615	0.630	0.580	0.580	0.580	527,812
2026-07-06	0.590	0.640	0.590	0.590	0.590	640,959
2026-07-03	0.580	0.590	0.565	0.585	0.585	256,980
2026-07-02	0.560	0.590	0.550	0.575	0.575	149,554
2026-07-01	0.575	0.575	0.550	0.570	0.570	259,898
2026-06-30	0.560	0.570	0.555	0.565	0.565	224,270
2026-06-29	0.550	0.565	0.535	0.565	0.565	1,058,954
2026-06-26	0.565	0.570	0.540	0.545	0.545	279,127
2026-06-25	0.570	0.585	0.540	0.560	0.560	666,930
2026-06-24	0.560	0.575	0.560	0.560	0.560	101,825
2026-06-23	0.590	0.590	0.555	0.565	0.565	432,751
2026-06-22	0.590	0.590	0.565	0.585	0.585	378,963
2026-06-19	0.590	0.600	0.570	0.575	0.575	779,130
2026-06-18	0.590	0.605	0.570	0.590	0.590	542,624
2026-06-17	0.560	0.615	0.560	0.600	0.600	680,482
2026-06-16	0.600	0.600	0.570	0.580	0.580	970,067
2026-06-15	0.580	0.600	0.580	0.600	0.600	975,949
2026-06-12	0.565	0.573	0.555	0.565	0.565	834,110
2026-06-11	0.550	0.550	0.520	0.530	0.530	1,228,256
2026-06-10	0.560	0.560	0.535	0.545	0.545	1,418,906
2026-06-09	0.575	0.580	0.555	0.570	0.570	1,192,274
2026-06-05	0.595	0.595	0.560	0.580	0.580	1,098,630
2026-06-04	0.590	0.590	0.570	0.585	0.585	798,425
2026-06-03	0.605	0.615	0.590	0.605	0.605	1,155,437
2026-06-02	0.630	0.630	0.580	0.600	0.600	1,517,920
2026-06-01	0.645	0.650	0.610	0.625	0.625	725,160
2026-05-29	0.630	0.650	0.630	0.650	0.650	481,946
2026-05-28	0.660	0.665	0.620	0.630	0.630	2,336,086
2026-05-27	0.640	0.663	0.625	0.630	0.630	1,430,850
2026-05-26	0.630	0.635	0.610	0.615	0.615	599,441
2026-05-25	0.625	0.640	0.620	0.625	0.625	952,606
2026-05-22	0.625	0.638	0.615	0.620	0.620	1,006,723
2026-05-21	0.630	0.640	0.593	0.620	0.620	968,933
2026-05-20	0.635	0.635	0.590	0.620	0.620	1,593,448
2026-05-19	0.640	0.670	0.640	0.640	0.640	355,717
2026-05-18	0.650	0.660	0.625	0.640	0.640	1,025,714
2026-05-15	0.680	0.685	0.650	0.650	0.650	498,392
2026-05-14	0.675	0.690	0.665	0.680	0.680	1,146,201
2026-05-13	0.680	0.698	0.670	0.675	0.675	445,334
2026-05-12	0.665	0.680	0.660	0.675	0.675	527,330
2026-05-11	0.670	0.670	0.653	0.665	0.665	1,640,963
2026-05-08	0.665	0.675	0.650	0.675	0.675	532,798
2026-05-07	0.695	0.700	0.675	0.680	0.680	652,452
2026-05-06	0.670	0.690	0.665	0.690	0.690	451,963
2026-05-05	0.670	0.675	0.655	0.665	0.665	927,741

← NewerPage 2 of 5 · 255 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.