Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.770	0.770	0.740	0.745	0.745	985,475
2026-02-04	0.730	0.775	0.725	0.765	0.765	1,539,023
2026-02-03	0.710	0.725	0.700	0.715	0.715	1,536,814
2026-02-02	0.700	0.725	0.680	0.700	0.700	2,873,183
2026-01-30	0.730	0.740	0.690	0.700	0.700	1,649,071
2026-01-29	0.750	0.765	0.715	0.730	0.730	1,917,729
2026-01-28	0.760	0.770	0.740	0.750	0.750	1,773,956
2026-01-27	0.750	0.770	0.730	0.740	0.740	3,443,982
2026-01-23	0.760	0.780	0.695	0.720	0.720	3,727,574
2026-01-22	0.785	0.790	0.730	0.740	0.740	3,686,160
2026-01-21	0.655	0.760	0.655	0.760	0.760	5,483,588
2026-01-20	0.610	0.615	0.590	0.600	0.600	797,396
2026-01-19	0.600	0.610	0.595	0.610	0.610	885,536
2026-01-16	0.600	0.610	0.600	0.600	0.600	460,086
2026-01-15	0.600	0.610	0.585	0.595	0.595	1,421,961
2026-01-14	0.585	0.605	0.580	0.585	0.585	1,321,424
2026-01-13	0.600	0.605	0.580	0.580	0.580	1,351,727
2026-01-12	0.590	0.605	0.590	0.600	0.600	2,196,055
2026-01-09	0.600	0.600	0.585	0.590	0.590	1,009,631
2026-01-08	0.590	0.605	0.580	0.600	0.600	773,425
2026-01-07	0.590	0.590	0.565	0.590	0.590	1,030,797
2026-01-06	0.600	0.600	0.560	0.580	0.580	1,340,784
2026-01-05	0.570	0.580	0.550	0.580	0.580	1,313,115
2026-01-02	0.570	0.570	0.555	0.570	0.570	1,325,668
2025-12-31	0.580	0.580	0.565	0.580	0.580	331,421
2025-12-30	0.570	0.585	0.555	0.580	0.580	1,055,917
2025-12-29	0.575	0.575	0.555	0.560	0.560	968,877
2025-12-24	0.595	0.595	0.570	0.585	0.585	651,292
2025-12-23	0.610	0.620	0.595	0.595	0.595	908,178
2025-12-22	0.620	0.625	0.600	0.600	0.600	775,262
2025-12-19	0.620	0.635	0.600	0.615	0.615	1,835,106
2025-12-18	0.580	0.600	0.570	0.595	0.595	2,505,696
2025-12-17	0.540	0.550	0.520	0.540	0.540	1,850,463
2025-12-16	0.485	0.510	0.480	0.490	0.490	1,360,362
2025-12-15	0.485	0.505	0.485	0.485	0.485	947,623
2025-12-12	0.480	0.495	0.470	0.480	0.480	2,055,257
2025-12-11	0.500	0.500	0.475	0.480	0.480	1,689,799
2025-12-10	0.515	0.515	0.495	0.495	0.495	837,421
2025-12-09	0.530	0.530	0.510	0.515	0.515	255,835
2025-12-08	0.530	0.530	0.520	0.530	0.530	433,539
2025-12-05	0.535	0.538	0.520	0.530	0.530	509,836
2025-12-04	0.535	0.535	0.520	0.530	0.530	1,353,606
2025-12-03	0.540	0.540	0.525	0.525	0.525	652,683
2025-12-02	0.525	0.535	0.520	0.520	0.520	559,704
2025-12-01	0.535	0.535	0.505	0.520	0.520	1,973,553
2025-11-28	0.520	0.535	0.515	0.515	0.515	1,236,862
2025-11-27	0.530	0.530	0.505	0.505	0.505	419,727
2025-11-26	0.510	0.530	0.505	0.520	0.520	826,101
2025-11-25	0.500	0.510	0.500	0.500	0.500	606,718
2025-11-24	0.515	0.525	0.495	0.500	0.500	957,271
2025-11-21	0.515	0.520	0.490	0.500	0.500	2,552,243
2025-11-20	0.550	0.550	0.525	0.530	0.530	793,279
2025-11-19	0.525	0.530	0.520	0.525	0.525	428,609
2025-11-18	0.545	0.555	0.515	0.515	0.515	1,135,336
2025-11-17	0.550	0.550	0.535	0.550	0.550	319,583
2025-11-14	0.550	0.550	0.525	0.540	0.540	1,138,555
2025-11-13	0.560	0.570	0.540	0.550	0.550	1,260,406
2025-11-12	0.560	0.575	0.550	0.560	0.560	1,120,622
2025-11-11	0.580	0.580	0.550	0.560	0.560	1,400,324
2025-11-10	0.568	0.580	0.565	0.575	0.575	1,937,414

← NewerPage 4 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.