Sovereign Metals Limited (AIM:SVML)
London · Delayed Price · Currency is GBP · Price in GBX 24.50
+0.75 (3.16%)
Oct 16, 2026, 5:09 PM GMT
AIM:SVML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 23.50 | 24.65 | 23.50 | 24.50 | 24.50 | 3.16% | 850,246 |
| Oct 15, 2026 | 27.69 | 27.69 | 23.65 | 23.75 | 23.75 | -5.94% | 807,359 |
| Oct 14, 2026 | 24.85 | 25.00 | 25.00 | 25.25 | 25.25 | 3.06% | 512,817 |
| Oct 13, 2026 | 25.25 | 25.50 | 24.00 | 24.50 | 24.50 | -3.92% | 1,669,440 |
| Oct 12, 2026 | 26.00 | 25.50 | 25.50 | 25.50 | 25.50 | -2.86% | 1,104,792 |
| Oct 9, 2026 | 26.00 | 27.00 | 25.00 | 26.25 | 26.25 | -0.94% | 601,853 |
| Oct 8, 2026 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | -1.85% | 204,975 |
| Oct 7, 2026 | 27.00 | 27.50 | 26.42 | 27.00 | 27.00 | -0.92% | 1,096,303 |
| Oct 6, 2026 | 27.00 | 27.50 | 26.50 | 27.25 | 27.25 | - | 365,403 |
| Oct 5, 2026 | 27.00 | 28.00 | 26.52 | 27.25 | 27.25 | 2.83% | 348,895 |
| Oct 2, 2026 | 26.05 | 26.50 | 26.50 | 26.50 | 26.50 | -3.64% | 1,047,404 |
| Oct 1, 2026 | 25.62 | 28.00 | 25.62 | 27.50 | 27.50 | 4.76% | 1,313,508 |
| Sep 30, 2026 | 25.25 | 26.50 | 25.00 | 26.25 | 26.25 | 0.96% | 1,738,475 |
| Sep 29, 2026 | 25.20 | 27.00 | 24.90 | 26.00 | 26.00 | 1.96% | 280,176 |
| Sep 28, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.16% | 296,515 |
| Sep 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.71% | 769,372 |
| Sep 24, 2026 | 26.00 | 26.50 | 26.00 | 26.25 | 26.25 | -0.94% | 278,570 |
| Sep 23, 2026 | 26.22 | 27.50 | 26.00 | 26.50 | 26.50 | - | 314,132 |
| Sep 22, 2026 | 26.75 | 27.00 | 26.09 | 26.50 | 26.50 | -0.93% | 353,209 |
| Sep 21, 2026 | 27.00 | 26.70 | 26.70 | 26.75 | 26.75 | -2.73% | 228,688 |
| Sep 18, 2026 | 27.25 | 28.00 | 27.00 | 27.50 | 27.50 | -0.90% | 138,374 |
| Sep 17, 2026 | 27.75 | 27.45 | 27.00 | 27.75 | 27.75 | - | 144,027 |
| Sep 16, 2026 | 27.25 | 28.50 | 26.00 | 27.75 | 27.75 | 0.91% | 172,396 |
| Sep 15, 2026 | 27.25 | 28.00 | 26.30 | 27.50 | 27.50 | -1.79% | 190,243 |
| Sep 14, 2026 | 28.00 | 29.00 | 26.30 | 28.00 | 28.00 | -1.75% | 639,683 |
| Sep 11, 2026 | 28.50 | 28.51 | 28.00 | 28.50 | 28.50 | -2.56% | 180,019 |
| Sep 10, 2026 | 29.00 | 30.00 | 28.00 | 29.25 | 29.25 | 4.46% | 243,357 |
| Sep 9, 2026 | 29.00 | 30.00 | 27.38 | 28.00 | 28.00 | 4.67% | 683,821 |
| Sep 8, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | - | 107,822 |
| Sep 7, 2026 | 27.25 | 27.40 | 26.50 | 26.75 | 26.75 | -1.83% | 207,475 |
| Sep 4, 2026 | 27.50 | 28.00 | 26.63 | 27.25 | 27.25 | -0.91% | 230,866 |
| Sep 3, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 117,779 |
| Sep 2, 2026 | 28.00 | 28.20 | 27.50 | 27.50 | 27.50 | -3.51% | 699,031 |
| Sep 1, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 391,211 |
| Aug 28, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 116,239 |
| Aug 27, 2026 | 28.25 | 29.00 | 29.00 | 28.50 | 28.50 | -1.72% | 195,145 |
| Aug 26, 2026 | 29.00 | 29.50 | 28.67 | 29.00 | 29.00 | -4.13% | 154,462 |
| Aug 25, 2026 | 30.50 | 31.00 | 29.00 | 30.25 | 30.25 | 1.68% | 272,157 |
| Aug 24, 2026 | 30.00 | 30.00 | 28.07 | 29.75 | 29.75 | 3.48% | 413,106 |
| Aug 21, 2026 | 28.00 | 28.50 | 28.50 | 28.75 | 28.75 | 3.60% | 190,004 |
| Aug 20, 2026 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | - | 126,976 |
| Aug 19, 2026 | 28.00 | 27.60 | 27.60 | 27.75 | 27.75 | - | 129,306 |
| Aug 18, 2026 | 27.95 | 27.00 | 27.00 | 27.75 | 27.75 | - | 112,810 |
| Aug 17, 2026 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | - | 59,430 |
| Aug 14, 2026 | 27.75 | 28.00 | 27.00 | 27.75 | 27.75 | - | 332,926 |
| Aug 13, 2026 | 28.00 | 28.00 | 28.00 | 27.75 | 27.75 | - | 159,878 |
| Aug 12, 2026 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | - | 351,479 |
| Aug 11, 2026 | 27.50 | 28.00 | 27.07 | 27.75 | 27.75 | 0.91% | 271,882 |
| Aug 10, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | -1.79% | 268,669 |
| Aug 7, 2026 | 27.00 | 29.00 | 26.00 | 28.00 | 28.00 | 5.66% | 152,333 |