Sovereign Metals Limited (AIM:SVML)
London · Delayed Price · Currency is GBP · Price in GBX 34.00
+1.00 (2.94%)
Aug 29, 2025, 4:35 PM GMT+1
Sovereign Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | -1.41% | 117,134 |
| Jul 30, 2025 | 36.00 | 36.40 | 35.38 | 35.50 | 35.50 | -2.74% | 131,011 |
| Jul 29, 2025 | 36.47 | 37.00 | 35.80 | 36.50 | 36.50 | 1.39% | 174,134 |
| Jul 28, 2025 | 36.90 | 37.00 | 35.50 | 36.00 | 36.00 | 1.41% | 321,553 |
| Jul 25, 2025 | 35.00 | 36.00 | 34.60 | 35.50 | 35.50 | 1.43% | 137,709 |
| Jul 24, 2025 | 36.00 | 36.95 | 35.00 | 35.00 | 35.00 | -4.11% | 80,807 |
| Jul 23, 2025 | 38.00 | 39.00 | 36.10 | 36.50 | 36.50 | -2.67% | 147,931 |
| Jul 22, 2025 | 37.50 | 39.00 | 37.00 | 37.50 | 37.50 | -4.82% | 321,619 |
| Jul 21, 2025 | 36.00 | 39.40 | 36.00 | 39.40 | 39.40 | 9.44% | 345,079 |
| Jul 18, 2025 | 36.60 | 36.60 | 35.00 | 36.00 | 36.00 | 1.41% | 129,669 |
| Jul 17, 2025 | 36.40 | 36.40 | 35.50 | 35.50 | 35.50 | - | 65,497 |
| Jul 16, 2025 | 35.60 | 36.80 | 35.00 | 35.50 | 35.50 | - | 107,333 |
| Jul 15, 2025 | 35.20 | 35.86 | 35.11 | 35.50 | 35.50 | 2.90% | 146,989 |
| Jul 14, 2025 | 34.69 | 35.00 | 34.00 | 34.50 | 34.50 | - | 146,292 |
| Jul 11, 2025 | 34.14 | 34.60 | 34.02 | 34.50 | 34.50 | - | 144,739 |
| Jul 10, 2025 | 34.90 | 34.90 | 34.00 | 34.50 | 34.50 | - | 89,909 |
| Jul 9, 2025 | 34.90 | 35.00 | 34.00 | 34.50 | 34.50 | - | 228,600 |
| Jul 8, 2025 | 34.00 | 35.00 | 34.00 | 34.50 | 34.50 | 1.47% | 243,122 |
| Jul 7, 2025 | 33.75 | 35.00 | 33.00 | 34.00 | 34.00 | 1.49% | 416,572 |
| Jul 4, 2025 | 33.50 | 34.00 | 32.65 | 33.50 | 33.50 | 1.52% | 123,012 |
| Jul 3, 2025 | 32.38 | 34.00 | 32.38 | 33.00 | 33.00 | 1.54% | 98,602 |
| Jul 2, 2025 | 32.48 | 33.00 | 32.10 | 32.50 | 32.50 | - | 146,414 |
| Jul 1, 2025 | 32.32 | 34.00 | 32.00 | 32.50 | 32.50 | - | 51,650 |
| Jun 30, 2025 | 32.40 | 34.00 | 32.20 | 32.50 | 32.50 | -1.52% | 503,490 |
| Jun 27, 2025 | 32.50 | 34.00 | 32.00 | 33.00 | 33.00 | 1.54% | 149,398 |
| Jun 26, 2025 | 32.28 | 33.00 | 32.00 | 32.50 | 32.50 | - | 78,660 |
| Jun 25, 2025 | 32.60 | 33.00 | 32.00 | 32.50 | 32.50 | -1.52% | 167,879 |
| Jun 24, 2025 | 33.65 | 33.65 | 32.00 | 33.00 | 33.00 | - | 204,080 |
| Jun 23, 2025 | 31.90 | 33.60 | 31.00 | 33.00 | 33.00 | 1.54% | 467,273 |
| Jun 20, 2025 | 32.60 | 33.00 | 32.00 | 32.50 | 32.50 | - | 573,399 |