Sovereign Metals Limited (AIM:SVML)
London · Delayed Price · Currency is GBP · Price in GBX 35.50
-1.00 (-2.74%)
At close: Mar 26, 2026
AIM:SVML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 35.60 | 36.00 | 34.34 | 34.34 | - | -5.93% | 34,526 |
| Mar 25, 2026 | 39.00 | 38.60 | 35.00 | 36.50 | 36.50 | 3.69% | 505,394 |
| Mar 24, 2026 | 35.00 | 38.00 | 34.00 | 35.20 | 35.20 | 0.57% | 361,606 |
| Mar 23, 2026 | 34.00 | 38.48 | 31.20 | 35.00 | 35.00 | -5.41% | 1,411,344 |
| Mar 20, 2026 | 36.50 | 40.00 | 36.00 | 37.00 | 37.00 | -2.63% | 517,106 |
| Mar 19, 2026 | 40.00 | 42.00 | 36.56 | 38.00 | 38.00 | -8.43% | 1,137,573 |
| Mar 18, 2026 | 43.50 | 45.00 | 41.00 | 41.50 | 41.50 | 2.47% | 563,321 |
| Mar 17, 2026 | 41.50 | 42.00 | 39.00 | 40.50 | 40.50 | -2.41% | 709,189 |
| Mar 16, 2026 | 43.50 | 44.00 | 40.00 | 41.50 | 41.50 | -4.60% | 645,994 |
| Mar 13, 2026 | 44.00 | 46.00 | 43.00 | 43.50 | 43.50 | -0.68% | 264,112 |
| Mar 12, 2026 | 44.00 | 46.00 | 41.00 | 43.80 | 43.80 | 0.69% | 1,309,182 |
| Mar 11, 2026 | 44.50 | 45.00 | 43.00 | 43.50 | 43.50 | -5.43% | 461,819 |
| Mar 10, 2026 | 42.50 | 46.00 | 42.00 | 46.00 | 46.00 | 3.37% | 420,563 |
| Mar 9, 2026 | 44.00 | 46.00 | 43.00 | 44.50 | 44.50 | -7.29% | 579,499 |
| Mar 6, 2026 | 47.50 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 341,156 |
| Mar 5, 2026 | 45.00 | 51.00 | 44.00 | 49.00 | 49.00 | 8.89% | 529,875 |
| 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% | 422,463 |
| Feb 25, 2026 | 45.50 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 858,370 |
| Feb 24, 2026 | 44.50 | 47.00 | 44.00 | 46.00 | 46.00 | 4.55% | 1,004,907 |
| Feb 23, 2026 | 40.00 | 46.00 | 39.00 | 44.00 | 44.00 | 10.00% | 2,892,804 |
| 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% | 513,200 |
| Feb 18, 2026 | 39.00 | 41.00 | 38.75 | 40.80 | 40.80 | 4.62% | 390,372 |
| 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 | 37.50 | 38.40 | 37.00 | 38.50 | 38.50 | - | 159,144 |
| Feb 10, 2026 | 38.50 | 39.00 | 38.00 | 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 | 35.50 | 38.00 | 34.55 | 38.00 | 38.00 | 5.56% | 578,549 |
| 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% | 529,548 |
| Jan 28, 2026 | 38.50 | 40.00 | 38.00 | 39.00 | 39.00 | - | 239,582 |
| Jan 27, 2026 | 37.50 | 40.00 | 37.00 | 39.00 | 39.00 | -3.70% | 684,803 |
| Jan 26, 2026 | 36.50 | 42.00 | 36.00 | 40.50 | 40.50 | 11.26% | 1,158,924 |
| 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 | 37.90 | 44.00 | 38.00 | 40.50 | 40.50 | 32.79% | 3,150,143 |
| 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 | 30.40 | 31.00 | 29.00 | 30.00 | 30.00 | -0.66% | 114,544 |