Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.450	0.450	0.440	0.450	0.450	193,667
2026-10-19	0.450	0.460	0.440	0.445	0.445	377,359
2026-10-16	0.470	0.470	0.445	0.455	0.455	182,983
2026-10-15	0.460	0.460	0.435	0.450	0.450	1,126,254
2026-10-14	0.455	0.475	0.445	0.475	0.475	656,178
2026-10-13	0.460	0.468	0.445	0.455	0.455	1,153,698
2026-10-12	0.490	0.495	0.455	0.460	0.460	1,141,007
2026-10-09	0.470	0.470	0.460	0.465	0.465	851,802
2026-10-08	0.490	0.490	0.480	0.485	0.485	494,787
2026-10-07	0.495	0.497	0.485	0.485	0.485	826,049
2026-10-06	0.500	0.510	0.495	0.495	0.495	262,693
2026-10-05	0.500	0.505	0.495	0.495	0.495	289,395
2026-10-02	0.500	0.500	0.485	0.495	0.495	779,486
2026-10-01	0.480	0.495	0.475	0.495	0.495	863,218
2026-09-30	0.475	0.475	0.455	0.455	0.455	579,902
2026-09-29	0.480	0.485	0.465	0.485	0.485	243,556
2026-09-28	0.480	0.485	0.460	0.485	0.485	885,964
2026-09-25	0.480	0.485	0.465	0.475	0.475	585,666
2026-09-24	0.485	0.500	0.475	0.490	0.490	510,461
2026-09-23	0.480	0.500	0.480	0.485	0.485	585,345
2026-09-22	0.500	0.500	0.480	0.480	0.480	2,001,127
2026-09-21	0.510	0.520	0.495	0.500	0.500	609,815
2026-09-18	0.505	0.515	0.500	0.505	0.505	1,184,004
2026-09-17	0.500	0.510	0.500	0.505	0.505	681,900
2026-09-16	0.520	0.530	0.500	0.500	0.500	500,560
2026-09-15	0.515	0.515	0.505	0.510	0.510	704,112
2026-09-14	0.515	0.530	0.505	0.510	0.510	193,388
2026-09-11	0.545	0.545	0.505	0.515	0.515	885,833
2026-09-10	0.550	0.550	0.530	0.540	0.540	1,352,729
2026-09-09	0.510	0.530	0.505	0.520	0.520	1,120,443
2026-09-08	0.500	0.505	0.500	0.500	0.500	92,599
2026-09-07	0.510	0.525	0.500	0.500	0.500	369,293
2026-09-04	0.510	0.515	0.510	0.510	0.510	316,696
2026-09-03	0.515	0.520	0.510	0.515	0.515	186,244
2026-09-02	0.520	0.530	0.510	0.515	0.515	429,910
2026-09-01	0.520	0.530	0.505	0.515	0.515	557,191
2026-08-31	0.530	0.535	0.520	0.520	0.520	151,943
2026-08-28	0.535	0.535	0.520	0.530	0.530	262,667
2026-08-27	0.535	0.540	0.525	0.535	0.535	464,881
2026-08-26	0.550	0.550	0.535	0.540	0.540	1,030,948
2026-08-25	0.560	0.565	0.555	0.555	0.555	437,726
2026-08-24	0.560	0.565	0.550	0.555	0.555	376,402
2026-08-21	0.550	0.575	0.535	0.545	0.545	519,011
2026-08-20	0.510	0.540	0.510	0.530	0.530	172,028
2026-08-19	0.530	0.530	0.510	0.520	0.520	158,692
2026-08-18	0.530	0.535	0.525	0.535	0.535	332,595
2026-08-17	0.530	0.540	0.520	0.540	0.540	427,529
2026-08-14	0.535	0.540	0.520	0.520	0.520	409,040
2026-08-13	0.530	0.550	0.530	0.540	0.540	1,019,541
2026-08-12	0.515	0.530	0.510	0.530	0.530	144,405
2026-08-11	0.515	0.530	0.515	0.525	0.525	735,424
2026-08-10	0.520	0.525	0.503	0.510	0.510	1,058,773
2026-08-07	0.510	0.515	0.500	0.515	0.515	324,674
2026-08-06	0.520	0.520	0.505	0.520	0.520	301,888
2026-08-05	0.500	0.520	0.500	0.510	0.510	263,748
2026-08-04	0.505	0.505	0.485	0.495	0.495	511,007
2026-08-03	0.530	0.530	0.510	0.510	0.510	333,695
2026-07-31	0.520	0.545	0.520	0.540	0.540	417,475
2026-07-30	0.515	0.515	0.490	0.515	0.515	784,991
2026-07-29	0.510	0.525	0.505	0.520	0.520	479,582

Page 1 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.