Sovereign Metals Limited (AIM:SVML)
London · Delayed Price · Currency is GBP · Price in GBX 34.00
+0.50 (1.49%)
Oct 10, 2025, 4:29 PM GMT+1
Sovereign Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 33.21 | 35.80 | 33.21 | 34.50 | 34.50 | 2.99% | 219,021 |
| Oct 9, 2025 | 33.50 | 34.00 | 32.60 | 33.50 | 33.50 | 3.08% | 107,044 |
| 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 | 35.20 | 36.00 | 34.05 | 35.00 | 35.00 | -1.69% | 163,391 |
| Oct 1, 2025 | 35.00 | 36.00 | 35.00 | 35.60 | 35.60 | 1.71% | 317,822 |
| Sep 30, 2025 | 34.50 | 35.80 | 34.40 | 35.00 | 35.00 | - | 158,375 |
| Sep 29, 2025 | 34.50 | 35.00 | 34.00 | 35.00 | 35.00 | 1.45% | 195,359 |
| Sep 26, 2025 | 34.50 | 35.80 | 34.00 | 34.50 | 34.50 | - | 205,532 |
| Sep 25, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 137,128 |
| Sep 24, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 2.99% | 126,953 |
| Sep 23, 2025 | 32.50 | 34.00 | 32.50 | 33.50 | 33.50 | 3.08% | 244,924 |
| Sep 22, 2025 | 31.50 | 34.00 | 31.00 | 32.50 | 32.50 | 3.17% | 1,125,485 |
| Sep 19, 2025 | 31.50 | 32.00 | 31.16 | 31.50 | 31.50 | - | 60,868 |
| Sep 18, 2025 | 32.00 | 34.00 | 31.27 | 31.50 | 31.50 | -3.08% | 349,702 |
| Sep 17, 2025 | 32.50 | 32.65 | 32.00 | 32.50 | 32.50 | 0.93% | 145,624 |
| Sep 16, 2025 | 32.50 | 33.00 | 32.00 | 32.20 | 32.20 | -2.42% | 90,075 |
| Sep 15, 2025 | 33.50 | 34.00 | 32.00 | 33.00 | 33.00 | -1.49% | 118,947 |
| Sep 12, 2025 | 33.00 | 34.00 | 32.50 | 33.50 | 33.50 | - | 105,829 |
| Sep 11, 2025 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | 1.52% | 149,523 |
| Sep 10, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 92,664 |
| Sep 9, 2025 | 33.00 | 34.00 | 32.10 | 33.00 | 33.00 | - | 306,972 |
| Sep 8, 2025 | 33.50 | 34.00 | 32.00 | 33.00 | 33.00 | -1.49% | 311,762 |
| Sep 5, 2025 | 34.80 | 35.00 | 33.00 | 33.50 | 33.50 | -1.47% | 189,028 |
| Sep 4, 2025 | 34.00 | 34.50 | 33.00 | 34.00 | 34.00 | 1.49% | 115,048 |
| Sep 3, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 0.90% | 216,038 |
| Sep 2, 2025 | 33.57 | 34.00 | 33.05 | 33.20 | 33.20 | -0.90% | 120,831 |
| Sep 1, 2025 | 34.47 | 35.00 | 33.00 | 33.50 | 33.50 | -1.47% | 185,084 |
| Aug 29, 2025 | 34.47 | 35.00 | 33.33 | 34.00 | 34.00 | - | 170,310 |
| Aug 28, 2025 | 34.89 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 63,942 |
| Aug 27, 2025 | 35.18 | 35.70 | 34.40 | 35.00 | 35.00 | - | 159,674 |
| Aug 26, 2025 | 36.05 | 37.00 | 34.27 | 35.00 | 35.00 | -4.11% | 209,617 |
| Aug 22, 2025 | 36.33 | 37.00 | 36.00 | 36.50 | 36.50 | - | 99,009 |
| Aug 21, 2025 | 36.33 | 37.00 | 36.28 | 36.50 | 36.50 | - | 75,279 |
| Aug 20, 2025 | 36.80 | 38.00 | 36.00 | 36.50 | 36.50 | -5.93% | 140,481 |
| Aug 19, 2025 | 37.00 | 39.00 | 37.00 | 38.80 | 38.80 | 4.30% | 206,682 |
| Aug 18, 2025 | 36.63 | 37.20 | 36.00 | 37.20 | 37.20 | 3.33% | 245,612 |
| Aug 15, 2025 | 35.83 | 39.60 | 35.80 | 36.00 | 36.00 | -7.69% | 41,326 |
| Aug 14, 2025 | 36.29 | 39.00 | 35.00 | 39.00 | 39.00 | 8.33% | 78,489 |
| Aug 13, 2025 | 35.90 | 37.00 | 35.90 | 36.00 | 36.00 | - | 44,841 |
| Aug 12, 2025 | 36.50 | 37.00 | 36.00 | 36.00 | 36.00 | - | 90,079 |
| Aug 11, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 2.27% | 133,288 |
| Aug 8, 2025 | 35.10 | 36.00 | 34.65 | 35.20 | 35.20 | -0.85% | 85,767 |
| Aug 7, 2025 | 35.01 | 36.80 | 34.60 | 35.50 | 35.50 | -3.53% | 171,275 |
| Aug 6, 2025 | 36.52 | 37.00 | 35.20 | 36.80 | 36.80 | 2.22% | 237,836 |
| Aug 5, 2025 | 37.00 | 37.00 | 35.52 | 36.00 | 36.00 | 3.45% | 18,888 |
| Aug 4, 2025 | 34.45 | 36.00 | 34.00 | 34.80 | 34.80 | 0.87% | 187,717 |
| Aug 1, 2025 | 34.45 | 35.80 | 34.45 | 34.50 | 34.50 | -1.43% | 62,209 |