Sovereign Metals Limited (AIM:SVML)
London · Delayed Price · Currency is GBP · Price in GBX 40.00
-0.50 (-1.23%)
Apr 17, 2026, 5:06 PM GMT
AIM:SVML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 39.00 | 41.65 | 38.00 | 40.00 | 40.00 | -1.23% | 1,288,380 |
| Apr 16, 2026 | 36.50 | 41.60 | 37.00 | 40.50 | 40.50 | 10.96% | 2,522,377 |
| Apr 15, 2026 | 38.00 | 39.00 | 36.13 | 36.50 | 36.50 | -3.95% | 1,512,584 |
| Apr 14, 2026 | 37.00 | 39.00 | 36.50 | 38.00 | 38.00 | 2.70% | 208,310 |
| Apr 13, 2026 | 35.50 | 38.35 | 35.00 | 37.00 | 37.00 | -1.33% | 675,551 |
| Apr 10, 2026 | 37.50 | 39.00 | 36.15 | 37.50 | 37.50 | - | 156,618 |
| Apr 9, 2026 | 39.00 | 40.00 | 36.00 | 37.50 | 37.50 | -2.34% | 240,440 |
| Apr 8, 2026 | 40.00 | 41.00 | 37.45 | 38.40 | 38.40 | 6.67% | 705,731 |
| Apr 7, 2026 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | - | 733,758 |
| Apr 2, 2026 | 35.00 | 37.00 | 34.00 | 36.00 | 36.00 | -5.26% | 390,202 |
| Apr 1, 2026 | 37.50 | 39.00 | 36.25 | 38.00 | 38.00 | 4.11% | 579,400 |
| Mar 31, 2026 | 35.65 | 37.00 | 35.00 | 36.50 | 36.50 | 2.82% | 178,776 |
| Mar 30, 2026 | 34.50 | 36.00 | 33.00 | 35.50 | 35.50 | 2.90% | 523,090 |
| Mar 27, 2026 | 35.50 | 36.00 | 33.00 | 34.50 | 34.50 | -2.82% | 661,426 |
| Mar 26, 2026 | 35.50 | 36.00 | 34.17 | 35.50 | 35.50 | -2.74% | 671,400 |
| 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 |