Sovereign Metals Limited (AIM:SVML)
London · Delayed Price · Currency is GBP · Price in GBX 34.26
-2.25 (-6.15%)
May 28, 2026, 4:12 PM GMT
AIM:SVML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 34.65 | 36.00 | 33.44 | 34.30 | - | -6.03% | 951,008 |
| May 27, 2026 | 34.50 | 38.00 | 34.00 | 36.50 | 36.50 | 8.96% | 1,707,903 |
| May 26, 2026 | 33.50 | 34.00 | 33.11 | 33.50 | 33.50 | - | 152,704 |
| May 22, 2026 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | - | 301,721 |
| May 21, 2026 | 33.25 | 35.43 | 32.00 | 33.50 | 33.50 | 0.90% | 293,292 |
| May 20, 2026 | 34.00 | 34.50 | 32.00 | 33.20 | 33.20 | -3.77% | 617,451 |
| May 19, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 197,566 |
| May 18, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 200,650 |
| May 15, 2026 | 35.50 | 36.00 | 34.00 | 34.50 | 34.50 | -2.82% | 460,197 |
| May 14, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | - | 133,105 |
| May 13, 2026 | 37.00 | 37.00 | 35.00 | 35.50 | 35.50 | -1.39% | 174,768 |
| May 12, 2026 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | - | 495,852 |
| May 11, 2026 | 36.50 | 37.00 | 35.00 | 36.00 | 36.00 | -1.37% | 102,546 |
| May 8, 2026 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 62,957 |
| May 7, 2026 | 36.00 | 37.00 | 35.00 | 36.50 | 36.50 | 2.82% | 463,253 |
| May 6, 2026 | 37.00 | 38.00 | 35.00 | 35.50 | 35.50 | - | 362,990 |
| May 5, 2026 | 37.50 | 38.00 | 35.00 | 35.50 | 35.50 | -5.33% | 474,162 |
| May 1, 2026 | 37.00 | 38.00 | 36.00 | 37.50 | 37.50 | - | 182,795 |
| Apr 30, 2026 | 36.50 | 38.00 | 36.00 | 37.50 | 37.50 | - | 300,410 |
| Apr 29, 2026 | 39.00 | 40.00 | 36.00 | 37.50 | 37.50 | - | 339,430 |
| Apr 28, 2026 | 38.50 | 40.00 | 36.00 | 37.50 | 37.50 | -2.60% | 478,072 |
| Apr 27, 2026 | 37.50 | 39.00 | 37.00 | 38.50 | 38.50 | 1.85% | 261,318 |
| Apr 24, 2026 | 37.50 | 38.00 | 37.00 | 37.80 | 37.80 | 0.80% | 361,046 |
| Apr 23, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | -1.32% | 177,019 |
| Apr 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.80% | 815,929 |
| Apr 21, 2026 | 40.50 | 42.00 | 37.98 | 39.50 | 39.50 | -2.47% | 571,627 |
| Apr 20, 2026 | 40.50 | 42.00 | 38.00 | 40.50 | 40.50 | 1.25% | 958,364 |
| 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 |