Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.760	0.775	0.745	0.770	0.770	921,154
2025-08-15	0.735	0.760	0.730	0.755	0.755	686,893
2025-08-14	0.760	0.765	0.725	0.735	0.735	503,247
2025-08-13	0.750	0.765	0.735	0.760	0.760	909,138
2025-08-12	0.745	0.750	0.733	0.740	0.740	301,248
2025-08-11	0.725	0.750	0.723	0.750	0.750	655,350
2025-08-08	0.725	0.725	0.710	0.720	0.720	326,324
2025-08-07	0.735	0.735	0.720	0.725	0.725	306,641
2025-08-06	0.740	0.745	0.728	0.730	0.730	530,144
2025-08-05	0.710	0.740	0.710	0.740	0.740	244,643
2025-08-04	0.700	0.710	0.695	0.710	0.710	351,008
2025-08-01	0.700	0.715	0.695	0.710	0.710	321,843
2025-07-31	0.705	0.715	0.685	0.715	0.715	864,850
2025-07-30	0.730	0.740	0.700	0.715	0.715	878,626
2025-07-29	0.740	0.750	0.730	0.730	0.730	1,396,530
2025-07-28	0.740	0.750	0.725	0.730	0.730	1,820,641
2025-07-25	0.750	0.750	0.715	0.720	0.720	665,334
2025-07-24	0.750	0.750	0.730	0.750	0.750	451,652
2025-07-23	0.770	0.780	0.740	0.755	0.755	1,557,018
2025-07-22	0.765	0.775	0.750	0.760	0.760	651,588
2025-07-21	0.745	0.780	0.745	0.770	0.770	543,906
2025-07-18	0.740	0.765	0.725	0.730	0.730	793,839
2025-07-17	0.745	0.750	0.710	0.725	0.725	393,207
2025-07-16	0.725	0.745	0.715	0.745	0.745	234,059
2025-07-15	0.740	0.760	0.730	0.740	0.740	799,759
2025-07-14	0.705	0.745	0.705	0.740	0.740	497,386
2025-07-11	0.710	0.715	0.695	0.705	0.705	147,308
2025-07-10	0.690	0.720	0.690	0.720	0.720	300,253
2025-07-09	0.715	0.715	0.690	0.695	0.695	258,858
2025-07-08	0.700	0.720	0.695	0.710	0.710	323,662
2025-07-07	0.700	0.700	0.675	0.700	0.700	272,068
2025-07-04	0.685	0.695	0.680	0.690	0.690	49,842
2025-07-03	0.665	0.710	0.665	0.685	0.685	414,708
2025-07-02	0.670	0.690	0.660	0.660	0.660	346,635
2025-07-01	0.680	0.680	0.650	0.670	0.670	546,271
2025-06-30	0.670	0.680	0.655	0.670	0.670	248,751
2025-06-27	0.680	0.695	0.665	0.665	0.665	366,560
2025-06-26	0.680	0.680	0.660	0.665	0.665	121,511
2025-06-25	0.690	0.690	0.660	0.675	0.675	263,746
2025-06-24	0.660	0.680	0.660	0.680	0.680	843,221
2025-06-23	0.665	0.670	0.645	0.655	0.655	503,297
2025-06-20	0.660	0.675	0.648	0.665	0.665	821,445
2025-06-19	0.660	0.680	0.655	0.665	0.665	644,150
2025-06-18	0.695	0.695	0.645	0.685	0.685	2,080,244
2025-06-17	0.710	0.720	0.695	0.705	0.705	1,079,413
2025-06-16	0.735	0.745	0.705	0.710	0.710	491,300
2025-06-13	0.745	0.745	0.725	0.735	0.735	447,976
2025-06-12	0.745	0.755	0.730	0.745	0.745	519,267
2025-06-11	0.720	0.740	0.720	0.730	0.730	404,450
2025-06-10	0.725	0.735	0.695	0.720	0.720	1,621,479
2025-06-06	0.685	0.720	0.685	0.710	0.710	970,448
2025-06-05	0.660	0.680	0.650	0.675	0.675	1,586,793
2025-06-04	0.640	0.665	0.630	0.660	0.660	1,047,795
2025-06-03	0.635	0.645	0.625	0.640	0.640	784,404
2025-06-02	0.660	0.670	0.630	0.630	0.630	596,922
2025-05-30	0.660	0.670	0.640	0.645	0.645	590,356
2025-05-29	0.690	0.695	0.660	0.670	0.670	864,602
2025-05-28	0.685	0.685	0.660	0.665	0.665	218,212
2025-05-27	0.680	0.710	0.670	0.680	0.680	894,713
2025-05-26	0.655	0.680	0.655	0.680	0.680	249,769

← NewerPage 6 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.