Sovereign Metals Limited (AIM:SVML)
London · Delayed Price · Currency is GBP · Price in GBX 26.90
-0.70 (-2.54%)
At close: Dec 5, 2025
Sovereign Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.60 | 28.00 | 26.80 | 26.90 | 26.90 | -2.54% | 183,108 |
| Dec 4, 2025 | 27.50 | 28.00 | 27.00 | 27.60 | 27.60 | 0.36% | 128,763 |
| Dec 3, 2025 | 26.90 | 28.00 | 26.80 | 27.50 | 27.50 | 2.23% | 86,643 |
| Dec 2, 2025 | 26.40 | 27.00 | 26.10 | 26.90 | 26.90 | 1.89% | 257,404 |
| Dec 1, 2025 | 25.80 | 27.00 | 25.65 | 26.40 | 26.40 | 2.33% | 171,850 |
| Nov 28, 2025 | 25.80 | 26.00 | 25.39 | 25.80 | 25.80 | 0.78% | 125,801 |
| Nov 27, 2025 | 25.50 | 25.60 | 25.00 | 25.60 | 25.60 | 0.39% | 149,069 |
| Nov 26, 2025 | 25.30 | 25.60 | 25.20 | 25.50 | 25.50 | 1.19% | 343,674 |
| Nov 25, 2025 | 25.40 | 25.60 | 24.80 | 25.20 | 25.20 | -1.56% | 200,719 |
| Nov 24, 2025 | 25.70 | 26.00 | 25.00 | 25.60 | 25.60 | -1.16% | 150,972 |
| Nov 21, 2025 | 27.00 | 27.00 | 25.60 | 25.90 | 25.90 | -5.82% | 340,725 |
| Nov 20, 2025 | 26.70 | 28.00 | 26.40 | 27.50 | 27.50 | 3.77% | 417,133 |
| Nov 19, 2025 | 26.30 | 26.80 | 25.00 | 26.50 | 26.50 | 2.32% | 279,665 |
| Nov 18, 2025 | 25.70 | 26.80 | 25.26 | 25.90 | 25.90 | -3.00% | 347,761 |
| Nov 17, 2025 | 26.70 | 27.20 | 26.80 | 26.70 | 26.70 | -0.37% | 59,995 |
| Nov 14, 2025 | 27.40 | 27.40 | 26.20 | 26.80 | 26.80 | -4.96% | 379,149 |
| Nov 13, 2025 | 28.60 | 28.45 | 27.43 | 28.20 | 28.20 | -2.76% | 163,016 |
| Nov 12, 2025 | 28.60 | 29.00 | 28.59 | 29.00 | 29.00 | 0.69% | 89,895 |
| Nov 11, 2025 | 28.70 | 29.40 | 28.00 | 28.80 | 28.80 | - | 38,140 |
| Nov 10, 2025 | 28.70 | 29.40 | 28.45 | 28.80 | 28.80 | 1.41% | 150,668 |
| Nov 7, 2025 | 28.40 | 28.60 | 27.00 | 28.40 | 28.40 | - | 524,738 |
| Nov 6, 2025 | 28.80 | 29.00 | 28.00 | 28.40 | 28.40 | -1.39% | 236,018 |
| Nov 5, 2025 | 30.00 | 30.00 | 28.19 | 28.80 | 28.80 | -5.26% | 412,837 |
| Nov 4, 2025 | 31.20 | 31.00 | 29.68 | 30.40 | 30.40 | -4.10% | 412,631 |
| Nov 3, 2025 | 30.40 | 32.20 | 30.44 | 31.70 | 31.70 | 2.26% | 231,476 |
| Oct 31, 2025 | 31.50 | 32.00 | 30.20 | 31.00 | 31.00 | -3.43% | 1,019,030 |
| Oct 30, 2025 | 32.60 | 33.00 | 31.70 | 32.10 | 32.10 | -2.13% | 81,500 |
| Oct 29, 2025 | 33.00 | 34.00 | 32.41 | 32.80 | 32.80 | 3.14% | 417,278 |
| Oct 28, 2025 | 32.20 | 32.00 | 30.00 | 31.80 | 31.80 | -0.62% | 1,166,764 |
| Oct 27, 2025 | 34.50 | 34.73 | 31.14 | 32.00 | 32.00 | -8.57% | 1,903,719 |
| Oct 24, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 184,128 |
| Oct 23, 2025 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | -1.41% | 172,253 |
| Oct 22, 2025 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | -1.39% | 95,098 |
| Oct 21, 2025 | 37.00 | 37.05 | 35.16 | 36.00 | 36.00 | -4.00% | 382,569 |
| Oct 20, 2025 | 37.00 | 38.00 | 36.00 | 37.50 | 37.50 | -1.32% | 309,310 |
| Oct 17, 2025 | 39.50 | 39.00 | 36.10 | 38.00 | 38.00 | -3.80% | 793,817 |
| Oct 16, 2025 | 38.50 | 39.75 | 37.00 | 39.50 | 39.50 | 2.60% | 769,555 |
| Oct 15, 2025 | 37.50 | 39.00 | 36.00 | 38.50 | 38.50 | 10.00% | 740,390 |
| Oct 14, 2025 | 34.50 | 36.00 | 34.30 | 35.00 | 35.00 | 1.16% | 320,390 |
| Oct 13, 2025 | 34.00 | 35.00 | 33.00 | 34.60 | 34.60 | 0.29% | 749,616 |
| Oct 10, 2025 | 33.50 | 35.80 | 33.21 | 34.50 | 34.50 | 2.99% | 215,284 |
| Oct 9, 2025 | 33.50 | 34.00 | 32.60 | 33.50 | 33.50 | 3.08% | 102,097 |
| Oct 8, 2025 | 33.50 | 34.00 | 32.38 | 32.50 | 32.50 | -2.99% | 228,265 |
| Oct 7, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 104,447 |
| Oct 6, 2025 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | -1.47% | 115,806 |
| Oct 3, 2025 | 34.50 | 35.00 | 33.30 | 34.00 | 34.00 | -2.86% | 144,284 |
| Oct 2, 2025 | 35.50 | 36.00 | 34.05 | 35.00 | 35.00 | -1.69% | 160,533 |
| Oct 1, 2025 | 35.00 | 36.00 | 35.00 | 35.60 | 35.60 | 1.71% | 316,936 |
| Sep 30, 2025 | 34.50 | 35.80 | 34.40 | 35.00 | 35.00 | - | 148,375 |
| Sep 29, 2025 | 34.50 | 35.00 | 34.00 | 35.00 | 35.00 | 1.45% | 195,358 |