Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.830	0.880	0.818	0.865	0.865	534,212
2025-02-24	0.835	0.835	0.810	0.820	0.820	126,861
2025-02-21	0.810	0.840	0.810	0.830	0.830	1,195,474
2025-02-20	0.820	0.830	0.805	0.805	0.805	854,357
2025-02-19	0.800	0.820	0.795	0.820	0.820	860,148
2025-02-18	0.800	0.800	0.770	0.800	0.800	369,474
2025-02-17	0.805	0.805	0.785	0.790	0.790	559,762
2025-02-14	0.805	0.810	0.803	0.810	0.810	517,505
2025-02-13	0.800	0.810	0.795	0.805	0.805	455,712
2025-02-12	0.795	0.825	0.793	0.795	0.795	926,160
2025-02-11	0.795	0.800	0.785	0.785	0.785	179,232
2025-02-10	0.800	0.805	0.785	0.805	0.805	194,869
2025-02-07	0.800	0.800	0.790	0.800	0.800	185,234
2025-02-06	0.790	0.800	0.775	0.785	0.785	635,300
2025-02-05	0.765	0.810	0.765	0.785	0.785	881,396
2025-02-04	0.750	0.775	0.750	0.765	0.765	195,789
2025-02-03	0.770	0.773	0.730	0.745	0.745	731,811
2025-01-31	0.775	0.775	0.755	0.775	0.775	276,772
2025-01-30	0.800	0.800	0.765	0.775	0.775	188,187
2025-01-29	0.760	0.805	0.760	0.805	0.805	623,848
2025-01-28	0.755	0.765	0.745	0.755	0.755	600,992
2025-01-24	0.760	0.780	0.745	0.755	0.755	453,300
2025-01-23	0.725	0.765	0.725	0.755	0.755	606,908
2025-01-22	0.745	0.745	0.720	0.720	0.720	400,476
2025-01-21	0.755	0.755	0.740	0.745	0.745	151,715
2025-01-20	0.735	0.755	0.735	0.755	0.755	157,290
2025-01-17	0.735	0.745	0.730	0.735	0.735	217,715
2025-01-16	0.725	0.735	0.695	0.730	0.730	502,651
2025-01-15	0.725	0.735	0.720	0.735	0.735	157,623
2025-01-14	0.745	0.745	0.715	0.720	0.720	295,617
2025-01-13	0.750	0.755	0.730	0.745	0.745	327,930
2025-01-10	0.760	0.760	0.740	0.750	0.750	106,740
2025-01-09	0.780	0.780	0.745	0.745	0.745	228,392
2025-01-08	0.770	0.785	0.755	0.770	0.770	189,402
2025-01-07	0.750	0.790	0.745	0.780	0.780	1,010,761
2025-01-06	0.765	0.765	0.745	0.760	0.760	440,813
2025-01-03	0.745	0.765	0.745	0.765	0.765	319,213
2025-01-02	0.740	0.755	0.735	0.745	0.745	411,967
2024-12-31	0.745	0.745	0.730	0.740	0.740	116,815
2024-12-30	0.760	0.760	0.730	0.745	0.745	576,435
2024-12-27	0.725	0.735	0.725	0.735	0.735	80,907
2024-12-24	0.730	0.740	0.715	0.715	0.715	333,926
2024-12-23	0.725	0.730	0.705	0.710	0.710	341,606
2024-12-20	0.720	0.730	0.715	0.725	0.725	520,195
2024-12-19	0.765	0.765	0.705	0.710	0.710	737,579
2024-12-18	0.730	0.765	0.730	0.765	0.765	470,285
2024-12-17	0.735	0.775	0.735	0.750	0.750	335,272
2024-12-16	0.780	0.780	0.725	0.735	0.735	874,826
2024-12-13	0.785	0.790	0.770	0.780	0.780	284,038
2024-12-12	0.800	0.820	0.790	0.790	0.790	316,956
2024-12-11	0.780	0.810	0.770	0.810	0.810	375,141
2024-12-10	0.780	0.800	0.775	0.775	0.775	296,425
2024-12-09	0.770	0.785	0.745	0.775	0.775	327,286
2024-12-06	0.770	0.770	0.735	0.760	0.760	509,781
2024-12-05	0.775	0.783	0.770	0.770	0.770	152,207
2024-12-04	0.790	0.800	0.760	0.760	0.760	568,790
2024-12-03	0.810	0.810	0.770	0.790	0.790	410,241
2024-12-02	0.800	0.845	0.800	0.825	0.825	1,394,324
2024-11-29	0.795	0.810	0.790	0.810	0.810	262,897
2024-11-28	0.790	0.810	0.780	0.795	0.795	406,689

← NewerPage 8 of 22 · 1,265 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.