Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.568	0.580	0.565	0.575	0.575	1,937,414
2025-11-07	0.560	0.570	0.550	0.570	0.570	1,380,826
2025-11-06	0.580	0.580	0.555	0.565	0.565	775,201
2025-11-05	0.590	0.595	0.555	0.580	0.580	2,208,163
2025-11-04	0.635	0.640	0.605	0.605	0.605	1,182,385
2025-11-03	0.630	0.630	0.620	0.630	0.630	854,633
2025-10-31	0.660	0.670	0.625	0.630	0.630	1,296,325
2025-10-30	0.665	0.670	0.635	0.650	0.650	1,050,161
2025-10-29	0.640	0.670	0.640	0.660	0.660	1,966,191
2025-10-28	0.665	0.665	0.600	0.625	0.625	3,637,037
2025-10-27	0.725	0.725	0.670	0.675	0.675	1,587,472
2025-10-24	0.730	0.735	0.715	0.725	0.725	987,184
2025-10-23	0.720	0.725	0.710	0.720	0.720	1,009,225
2025-10-22	0.740	0.745	0.715	0.720	0.720	2,046,599
2025-10-21	0.770	0.775	0.745	0.750	0.750	1,173,103
2025-10-20	0.765	0.775	0.745	0.750	0.750	1,280,648
2025-10-17	0.785	0.785	0.738	0.770	0.770	2,044,609
2025-10-16	0.775	0.790	0.740	0.785	0.785	2,050,847
2025-10-15	0.745	0.790	0.745	0.770	0.770	4,464,412
2025-10-14	0.670	0.720	0.670	0.715	0.715	3,404,396
2025-10-13	0.680	0.680	0.660	0.665	0.665	1,908,660
2025-10-10	0.670	0.695	0.665	0.680	0.680	2,237,303
2025-10-09	0.670	0.690	0.670	0.685	0.685	2,004,663
2025-10-08	0.670	0.670	0.650	0.655	0.655	1,408,902
2025-10-07	0.680	0.690	0.660	0.675	0.675	938,924
2025-10-06	0.690	0.690	0.670	0.680	0.680	1,123,475
2025-10-03	0.690	0.690	0.670	0.680	0.680	1,350,482
2025-10-02	0.715	0.720	0.690	0.690	0.690	1,189,422
2025-10-01	0.715	0.725	0.705	0.715	0.715	522,034
2025-09-30	0.700	0.715	0.695	0.715	0.715	718,391
2025-09-29	0.700	0.700	0.690	0.700	0.700	596,152
2025-09-26	0.710	0.710	0.690	0.695	0.695	136,880
2025-09-25	0.695	0.702	0.685	0.700	0.700	580,557
2025-09-24	0.695	0.710	0.690	0.705	0.705	937,958
2025-09-23	0.665	0.690	0.665	0.680	0.680	1,146,549
2025-09-22	0.650	0.665	0.645	0.650	0.650	867,689
2025-09-19	0.670	0.675	0.650	0.650	0.650	472,265
2025-09-18	0.655	0.675	0.655	0.660	0.660	531,926
2025-09-17	0.660	0.670	0.645	0.655	0.655	854,162
2025-09-16	0.660	0.660	0.648	0.660	0.660	589,300
2025-09-15	0.665	0.665	0.645	0.655	0.655	764,338
2025-09-12	0.665	0.665	0.645	0.660	0.660	798,105
2025-09-11	0.670	0.675	0.650	0.665	0.665	1,153,364
2025-09-10	0.690	0.690	0.655	0.665	0.665	826,023
2025-09-09	0.675	0.685	0.660	0.670	0.670	881,439
2025-09-08	0.690	0.695	0.668	0.675	0.675	696,320
2025-09-05	0.685	0.695	0.665	0.690	0.690	957,822
2025-09-04	0.695	0.705	0.685	0.685	0.685	1,067,033
2025-09-03	0.690	0.695	0.665	0.695	0.695	1,392,396
2025-09-02	0.680	0.680	0.660	0.680	0.680	833,465
2025-09-01	0.685	0.700	0.660	0.690	0.690	1,235,780
2025-08-29	0.700	0.720	0.690	0.690	0.690	1,087,735
2025-08-28	0.730	0.730	0.690	0.695	0.695	1,602,797
2025-08-27	0.740	0.750	0.730	0.735	0.735	581,797
2025-08-26	0.750	0.750	0.725	0.725	0.725	859,331
2025-08-25	0.750	0.750	0.735	0.750	0.750	552,984
2025-08-22	0.755	0.770	0.750	0.755	0.755	449,346
2025-08-21	0.765	0.770	0.738	0.760	0.760	810,813
2025-08-20	0.800	0.800	0.715	0.740	0.740	1,547,655
2025-08-19	0.780	0.815	0.780	0.795	0.795	872,066

← NewerPage 5 of 22 · 1,270 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.