Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.665	0.665	0.650	0.650	0.650	269,884
2025-05-22	0.670	0.680	0.655	0.655	0.655	484,032
2025-05-21	0.645	0.670	0.645	0.670	0.670	1,404,423
2025-05-20	0.635	0.640	0.625	0.625	0.625	351,084
2025-05-19	0.630	0.645	0.620	0.625	0.625	355,591
2025-05-16	0.650	0.650	0.620	0.620	0.620	708,274
2025-05-15	0.670	0.670	0.640	0.645	0.645	632,290
2025-05-14	0.660	0.675	0.655	0.660	0.660	897,724
2025-05-13	0.640	0.660	0.635	0.660	0.660	540,560
2025-05-12	0.635	0.650	0.625	0.635	0.635	916,228
2025-05-09	0.630	0.635	0.625	0.625	0.625	500,540
2025-05-08	0.640	0.645	0.615	0.620	0.620	1,063,493
2025-05-07	0.640	0.650	0.630	0.650	0.650	573,229
2025-05-06	0.640	0.645	0.635	0.640	0.640	326,293
2025-05-05	0.660	0.660	0.630	0.635	0.635	523,895
2025-05-02	0.660	0.665	0.640	0.665	0.665	516,517
2025-05-01	0.650	0.670	0.650	0.665	0.665	457,446
2025-04-30	0.670	0.680	0.640	0.650	0.650	579,016
2025-04-29	0.670	0.685	0.655	0.670	0.670	685,140
2025-04-28	0.695	0.695	0.655	0.655	0.655	840,473
2025-04-24	0.710	0.710	0.685	0.695	0.695	645,060
2025-04-23	0.720	0.730	0.700	0.710	0.710	1,000,940
2025-04-22	0.715	0.715	0.700	0.710	0.710	1,975,369
2025-04-17	0.720	0.720	0.710	0.710	0.710	282,458
2025-04-16	0.735	0.735	0.700	0.720	0.720	539,396
2025-04-15	0.700	0.740	0.700	0.720	0.720	1,155,675
2025-04-14	0.680	0.695	0.670	0.695	0.695	683,551
2025-04-11	0.670	0.675	0.635	0.655	0.655	1,779,355
2025-04-10	0.715	0.740	0.675	0.685	0.685	1,127,035
2025-04-09	0.680	0.680	0.635	0.660	0.660	1,357,165
2025-04-08	0.650	0.680	0.630	0.680	0.680	1,666,904
2025-04-07	0.625	0.640	0.590	0.620	0.620	2,971,199
2025-04-04	0.695	0.710	0.660	0.670	0.670	1,305,154
2025-04-03	0.750	0.750	0.695	0.710	0.710	2,621,138
2025-04-02	0.780	0.780	0.760	0.760	0.760	1,101,793
2025-04-01	0.770	0.785	0.760	0.780	0.780	949,683
2025-03-31	0.830	0.840	0.735	0.745	0.745	2,655,989
2025-03-28	0.840	0.845	0.820	0.845	0.845	785,908
2025-03-27	0.850	0.855	0.820	0.825	0.825	1,523,159
2025-03-26	0.880	0.885	0.800	0.815	0.815	3,186,168
2025-03-25	0.975	0.975	0.975	0.975	0.975	0
2025-03-24	0.975	0.975	0.975	0.975	0.975	0
2025-03-21	0.980	0.980	0.960	0.975	0.975	292,699
2025-03-20	0.980	0.980	0.970	0.980	0.980	333,087
2025-03-19	0.950	0.980	0.950	0.980	0.980	346,918
2025-03-18	0.950	0.980	0.950	0.960	0.960	481,240
2025-03-17	0.920	0.940	0.920	0.930	0.930	743,773
2025-03-14	0.905	0.940	0.905	0.920	0.920	519,378
2025-03-13	0.915	0.915	0.890	0.905	0.905	245,014
2025-03-12	0.890	0.920	0.890	0.915	0.915	284,716
2025-03-11	0.920	0.925	0.880	0.895	0.895	706,833
2025-03-10	0.925	0.950	0.925	0.940	0.940	472,536
2025-03-07	0.915	0.930	0.915	0.925	0.925	158,923
2025-03-06	0.905	0.930	0.890	0.930	0.930	302,987
2025-03-05	0.890	0.910	0.888	0.900	0.900	358,183
2025-03-04	0.910	0.920	0.885	0.900	0.900	464,600
2025-03-03	0.910	0.950	0.910	0.920	0.920	708,617
2025-02-28	0.910	0.925	0.865	0.900	0.900	1,067,569
2025-02-27	0.880	0.945	0.865	0.940	0.940	847,090
2025-02-26	0.860	0.870	0.850	0.865	0.865	519,345

← NewerPage 7 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.