Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.780	0.810	0.770	0.770	0.770	336,131
2024-11-26	0.785	0.788	0.760	0.775	0.775	237,751
2024-11-25	0.800	0.815	0.770	0.775	0.775	374,854
2024-11-22	0.780	0.830	0.780	0.815	0.815	1,465,435
2024-11-21	0.795	0.795	0.760	0.770	0.770	496,348
2024-11-20	0.765	0.790	0.765	0.790	0.790	455,304
2024-11-19	0.770	0.770	0.755	0.760	0.760	170,820
2024-11-18	0.740	0.770	0.730	0.755	0.755	508,941
2024-11-15	0.730	0.745	0.730	0.730	0.730	174,209
2024-11-14	0.720	0.745	0.720	0.740	0.740	456,514
2024-11-13	0.710	0.715	0.695	0.715	0.715	352,314
2024-11-12	0.745	0.745	0.715	0.730	0.730	203,584
2024-11-11	0.755	0.755	0.730	0.740	0.740	191,542
2024-11-08	0.735	0.755	0.725	0.750	0.750	360,428
2024-11-07	0.745	0.750	0.670	0.735	0.735	1,057,110
2024-11-06	0.750	0.750	0.740	0.750	0.750	146,925
2024-11-05	0.765	0.765	0.745	0.745	0.745	224,052
2024-11-04	0.805	0.805	0.760	0.780	0.780	416,078
2024-11-01	0.780	0.840	0.775	0.830	0.830	478,692
2024-10-31	0.775	0.795	0.765	0.795	0.795	903,663
2024-10-30	0.710	0.800	0.710	0.795	0.795	1,472,235
2024-10-29	0.715	0.735	0.690	0.710	0.710	335,972
2024-10-28	0.695	0.725	0.690	0.725	0.725	517,916
2024-10-25	0.675	0.700	0.655	0.700	0.700	875,073
2024-10-24	0.655	0.665	0.655	0.655	0.655	539,643
2024-10-23	0.650	0.675	0.650	0.670	0.670	380,923
2024-10-22	0.665	0.675	0.655	0.670	0.670	236,275
2024-10-21	0.680	0.680	0.640	0.670	0.670	515,411
2024-10-18	0.670	0.670	0.660	0.660	0.660	251,684
2024-10-17	0.670	0.690	0.665	0.665	0.665	380,155
2024-10-16	0.690	0.690	0.670	0.670	0.670	84,621
2024-10-15	0.705	0.705	0.680	0.695	0.695	315,780
2024-10-14	0.675	0.685	0.670	0.680	0.680	194,055
2024-10-11	0.680	0.680	0.670	0.675	0.675	110,950
2024-10-10	0.680	0.685	0.670	0.675	0.675	122,548
2024-10-09	0.710	0.710	0.660	0.660	0.660	237,719
2024-10-08	0.710	0.730	0.690	0.730	0.730	552,270
2024-10-07	0.690	0.730	0.690	0.730	0.730	337,660
2024-10-04	0.685	0.695	0.678	0.680	0.680	352,377
2024-10-03	0.710	0.720	0.685	0.695	0.695	295,088
2024-10-02	0.690	0.730	0.690	0.730	0.730	505,798
2024-10-01	0.715	0.715	0.685	0.685	0.685	234,337
2024-09-30	0.700	0.735	0.700	0.715	0.715	374,908
2024-09-27	0.700	0.710	0.690	0.710	0.710	215,279
2024-09-26	0.680	0.700	0.670	0.700	0.700	360,314
2024-09-25	0.695	0.695	0.655	0.680	0.680	440,504
2024-09-24	0.675	0.705	0.670	0.695	0.695	357,027
2024-09-23	0.665	0.680	0.655	0.665	0.665	310,654
2024-09-20	0.635	0.650	0.630	0.650	0.650	143,755
2024-09-19	0.640	0.640	0.620	0.635	0.635	138,767
2024-09-18	0.600	0.660	0.600	0.640	0.640	360,854
2024-09-17	0.620	0.620	0.580	0.600	0.600	329,818
2024-09-16	0.615	0.620	0.600	0.605	0.605	363,756
2024-09-13	0.590	0.625	0.590	0.605	0.605	377,637
2024-09-12	0.595	0.600	0.580	0.585	0.585	196,558
2024-09-11	0.595	0.600	0.575	0.580	0.580	510,677
2024-09-10	0.665	0.665	0.500	0.595	0.595	4,094,860
2024-09-09	0.675	0.680	0.650	0.660	0.660	364,842
2024-09-06	0.660	0.695	0.660	0.685	0.685	431,366
2024-09-05	0.650	0.685	0.650	0.675	0.675	502,650

← NewerPage 9 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.