Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.670	0.675	0.655	0.665	0.665	927,741
2026-05-04	0.700	0.700	0.670	0.680	0.680	885,770
2026-05-01	0.705	0.720	0.700	0.705	0.705	1,669,600
2026-04-30	0.710	0.710	0.695	0.705	0.705	332,135
2026-04-29	0.690	0.730	0.690	0.725	0.725	700,400
2026-04-28	0.715	0.725	0.695	0.700	0.700	482,770
2026-04-27	0.700	0.725	0.690	0.700	0.700	1,420,658
2026-04-24	0.710	0.720	0.700	0.705	0.705	587,332
2026-04-23	0.710	0.720	0.698	0.700	0.700	891,864
2026-04-22	0.720	0.735	0.705	0.720	0.720	944,698
2026-04-21	0.735	0.735	0.715	0.725	0.725	245,170
2026-04-20	0.750	0.750	0.700	0.735	0.735	1,021,010
2026-04-17	0.755	0.760	0.725	0.740	0.740	1,674,763
2026-04-16	0.720	0.750	0.710	0.720	0.720	1,359,505
2026-04-15	0.700	0.720	0.698	0.715	0.715	881,456
2026-04-14	0.695	0.700	0.675	0.690	0.690	169,866
2026-04-13	0.700	0.700	0.665	0.690	0.690	449,197
2026-04-10	0.710	0.720	0.690	0.705	0.705	529,907
2026-04-09	0.725	0.725	0.705	0.715	0.715	339,023
2026-04-08	0.680	0.740	0.680	0.735	0.735	821,743
2026-04-07	0.680	0.710	0.675	0.695	0.695	493,084
2026-04-02	0.720	0.730	0.665	0.680	0.680	611,798
2026-04-01	0.680	0.720	0.680	0.720	0.720	754,195
2026-03-31	0.660	0.680	0.655	0.670	0.670	359,909
2026-03-30	0.650	0.660	0.640	0.655	0.655	516,519
2026-03-27	0.650	0.670	0.650	0.670	0.670	564,707
2026-03-26	0.705	0.710	0.675	0.690	0.690	677,979
2026-03-25	0.675	0.710	0.660	0.705	0.705	1,097,683
2026-03-24	0.690	0.700	0.645	0.665	0.665	1,004,898
2026-03-23	0.675	0.675	0.630	0.640	0.640	2,688,672
2026-03-20	0.710	0.720	0.670	0.675	0.675	1,307,263
2026-03-19	0.760	0.760	0.735	0.740	0.740	1,439,719
2026-03-18	0.780	0.790	0.765	0.775	0.775	1,076,245
2026-03-17	0.755	0.763	0.735	0.755	0.755	1,157,144
2026-03-16	0.800	0.815	0.735	0.745	0.745	1,824,478
2026-03-13	0.805	0.855	0.780	0.830	0.830	2,025,738
2026-03-12	0.800	0.800	0.750	0.760	0.760	1,456,598
2026-03-11	0.800	0.820	0.770	0.800	0.800	2,340,340
2026-03-10	0.835	0.860	0.790	0.790	0.790	1,379,562
2026-03-09	0.885	0.885	0.780	0.815	0.815	2,223,184
2026-03-06	0.900	0.920	0.885	0.890	0.890	1,319,149
2026-03-05	0.890	0.910	0.875	0.900	0.900	914,658
2026-03-04	0.830	0.860	0.825	0.845	0.845	738,559
2026-03-03	0.875	0.895	0.865	0.885	0.885	1,060,910
2026-03-02	0.880	0.915	0.855	0.865	0.865	1,393,072
2026-02-27	0.925	0.935	0.860	0.865	0.865	1,740,411
2026-02-26	0.915	0.940	0.900	0.940	0.940	1,966,321
2026-02-25	0.845	0.895	0.845	0.895	0.895	1,350,736
2026-02-24	0.800	0.850	0.800	0.825	0.825	2,004,345
2026-02-23	0.760	0.770	0.750	0.750	0.750	265,106
2026-02-20	0.765	0.780	0.755	0.755	0.755	816,246
2026-02-19	0.770	0.770	0.755	0.760	0.760	470,497
2026-02-18	0.750	0.765	0.740	0.750	0.750	1,075,578
2026-02-17	0.705	0.735	0.700	0.735	0.735	577,019
2026-02-16	0.710	0.725	0.695	0.700	0.700	585,144
2026-02-13	0.710	0.715	0.705	0.705	0.705	606,334
2026-02-12	0.720	0.740	0.715	0.735	0.735	488,248
2026-02-11	0.740	0.740	0.710	0.715	0.715	882,280
2026-02-10	0.750	0.760	0.730	0.740	0.740	815,576
2026-02-09	0.730	0.760	0.720	0.750	0.750	759,964

← NewerPage 3 of 22 · 1,266 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.