Sovereign Metals Limited (AIM:SVML)
London · Delayed Price · Currency is GBP · Price in GBX 48.52
-0.48 (-0.98%)
Mar 6, 2026, 12:05 PM GMT
Sovereign Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.00 | 51.00 | 44.00 | 49.00 | 49.00 | 8.89% | 499,875 |
| Mar 4, 2026 | 44.50 | 46.00 | 44.00 | 45.00 | 45.00 | - | 414,787 |
| Mar 3, 2026 | 47.00 | 48.00 | 44.00 | 45.00 | 45.00 | -2.17% | 355,494 |
| Mar 2, 2026 | 45.50 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 477,257 |
| Feb 27, 2026 | 46.50 | 49.00 | 46.15 | 47.00 | 47.00 | -2.08% | 740,098 |
| Feb 26, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 366,487 |
| Feb 25, 2026 | 45.50 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 809,370 |
| Feb 24, 2026 | 44.50 | 47.00 | 44.00 | 46.00 | 46.00 | 4.55% | 1,004,907 |
| Feb 23, 2026 | 40.00 | 45.00 | 41.00 | 44.00 | 44.00 | 10.00% | 2,673,807 |
| Feb 20, 2026 | 39.50 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 445,607 |
| Feb 19, 2026 | 40.50 | 42.00 | 40.00 | 41.00 | 41.00 | 0.49% | 425,700 |
| Feb 18, 2026 | 39.60 | 40.80 | 39.80 | 40.80 | 40.80 | 4.62% | 390,373 |
| Feb 17, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 6.85% | 415,951 |
| Feb 16, 2026 | 36.50 | 38.00 | 36.00 | 36.50 | 36.50 | 0.27% | 345,773 |
| Feb 13, 2026 | 37.50 | 38.00 | 36.00 | 36.40 | 36.40 | -2.93% | 408,195 |
| Feb 12, 2026 | 38.50 | 39.00 | 37.30 | 37.50 | 37.50 | -2.60% | 164,987 |
| Feb 11, 2026 | 37.28 | 38.00 | 38.00 | 38.50 | 38.50 | - | 159,143 |
| Feb 10, 2026 | 38.89 | 39.00 | 39.00 | 38.50 | 38.50 | -1.28% | 172,981 |
| Feb 9, 2026 | 37.50 | 39.80 | 37.00 | 39.00 | 39.00 | 4.00% | 217,647 |
| Feb 6, 2026 | 37.00 | 37.80 | 36.00 | 37.50 | 37.50 | -5.78% | 408,398 |
| Feb 5, 2026 | 39.00 | 39.80 | 38.00 | 39.80 | 39.80 | 0.76% | 179,566 |
| Feb 4, 2026 | 37.50 | 40.00 | 37.00 | 39.50 | 39.50 | 8.22% | 255,877 |
| Feb 3, 2026 | 37.00 | 39.00 | 36.00 | 36.50 | 36.50 | -3.95% | 887,712 |
| Feb 2, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 578,550 |
| Jan 30, 2026 | 36.50 | 37.00 | 34.00 | 36.00 | 36.00 | -1.37% | 513,271 |
| Jan 29, 2026 | 38.00 | 40.00 | 35.50 | 36.50 | 36.50 | -6.41% | 511,873 |
| Jan 28, 2026 | 38.75 | 40.00 | 38.00 | 39.00 | 39.00 | - | 239,583 |
| Jan 27, 2026 | 37.50 | 40.00 | 37.00 | 39.00 | 39.00 | -3.70% | 585,757 |
| Jan 26, 2026 | 36.50 | 42.00 | 36.00 | 40.50 | 40.50 | 11.26% | 1,108,924 |
| Jan 23, 2026 | 38.00 | 38.40 | 35.00 | 36.40 | 36.40 | -5.45% | 538,445 |
| Jan 22, 2026 | 39.50 | 40.00 | 36.00 | 38.50 | 38.50 | -4.94% | 1,111,964 |
| Jan 21, 2026 | 38.00 | 40.80 | 40.80 | 40.50 | 40.50 | 32.79% | 2,997,312 |
| Jan 20, 2026 | 30.80 | 32.00 | 30.17 | 30.50 | 30.50 | -0.97% | 142,687 |
| Jan 19, 2026 | 30.00 | 31.00 | 29.87 | 30.80 | 30.80 | 2.67% | 174,422 |
| Jan 16, 2026 | 29.94 | 31.00 | 29.00 | 30.00 | 30.00 | -0.66% | 114,543 |
| Jan 15, 2026 | 30.20 | 30.28 | 29.50 | 30.20 | 30.20 | 1.00% | 243,094 |
| Jan 14, 2026 | 29.40 | 30.00 | 29.00 | 29.90 | 29.90 | 1.70% | 298,083 |
| Jan 13, 2026 | 29.90 | 30.00 | 29.04 | 29.40 | 29.40 | -2.00% | 182,429 |
| Jan 12, 2026 | 30.50 | 31.00 | 29.20 | 30.00 | 30.00 | -1.64% | 265,338 |
| Jan 9, 2026 | 29.70 | 32.00 | 29.40 | 30.50 | 30.50 | 2.69% | 375,933 |
| Jan 8, 2026 | 29.80 | 30.00 | 29.40 | 29.70 | 29.70 | 1.71% | 170,114 |
| Jan 7, 2026 | 29.30 | 29.40 | 29.00 | 29.20 | 29.20 | 0.34% | 192,374 |
| Jan 6, 2026 | 29.60 | 30.00 | 29.00 | 29.10 | 29.10 | -1.69% | 110,342 |
| Jan 5, 2026 | 29.50 | 30.00 | 29.00 | 29.60 | 29.60 | 0.34% | 290,076 |
| Jan 2, 2026 | 28.50 | 29.89 | 28.13 | 29.50 | 29.50 | 3.51% | 521,019 |
| Dec 31, 2025 | 31.00 | 31.00 | 28.98 | 28.50 | 28.50 | -6.25% | 134,798 |
| Dec 30, 2025 | 28.90 | 31.00 | 28.56 | 30.40 | 30.40 | 6.67% | 174,710 |
| Dec 29, 2025 | 28.50 | 29.80 | 28.00 | 28.50 | 28.50 | -3.06% | 595,571 |
| Dec 24, 2025 | 29.60 | 29.80 | 29.00 | 29.40 | 29.40 | -2.00% | 138,561 |
| Dec 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 148,844 |