Sovereign Metals Limited (AIM:SVML)
London · Delayed Price · Currency is GBP · Price in GBX 26.50
+0.50 (1.92%)
Jul 27, 2026, 4:26 PM GMT
AIM:SVML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 26.25 | 26.34 | 26.00 | 26.00 | - | - | 13,300 |
| Jul 24, 2026 | 26.25 | 27.00 | 26.00 | 26.00 | 26.00 | -2.80% | 309,132 |
| Jul 23, 2026 | 26.75 | 28.00 | 26.36 | 26.75 | 26.75 | - | 284,844 |
| Jul 22, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | - | 62,567 |
| Jul 21, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | - | 50,164 |
| Jul 20, 2026 | 26.50 | 27.00 | 26.13 | 26.75 | 26.75 | 0.94% | 83,291 |
| Jul 17, 2026 | 26.25 | 27.19 | 26.00 | 26.50 | 26.50 | -3.64% | 426,687 |
| Jul 16, 2026 | 26.50 | 28.00 | 26.00 | 27.50 | 27.50 | -3.51% | 423,149 |
| Jul 15, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 69,855 |
| Jul 14, 2026 | 27.50 | 29.00 | 27.00 | 28.50 | 28.50 | -1.72% | 433,090 |
| Jul 13, 2026 | 27.50 | 30.00 | 27.00 | 29.00 | 29.00 | 1.75% | 302,049 |
| Jul 10, 2026 | 29.00 | 29.00 | 27.00 | 28.50 | 28.50 | -1.72% | 250,001 |
| Jul 9, 2026 | 28.50 | 29.00 | 27.50 | 29.00 | 29.00 | -0.85% | 429,966 |
| Jul 8, 2026 | 28.40 | 29.00 | 29.00 | 29.25 | 29.25 | -5.65% | 1,892,820 |
| Jul 7, 2026 | 31.50 | 32.00 | 30.00 | 31.00 | 31.00 | -1.59% | 215,648 |
| Jul 6, 2026 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 312,428 |
| Jul 3, 2026 | 30.50 | 32.00 | 30.00 | 31.50 | 31.50 | 3.28% | 212,108 |
| Jul 2, 2026 | 30.00 | 32.00 | 29.00 | 30.50 | 30.50 | 1.67% | 82,620 |
| Jul 1, 2026 | 28.50 | 31.00 | 28.00 | 30.00 | 30.00 | -1.64% | 172,601 |
| Jun 30, 2026 | 30.50 | 32.00 | 29.00 | 30.50 | 30.50 | - | 280,992 |
| Jun 29, 2026 | 28.50 | 32.00 | 28.00 | 30.50 | 30.50 | 3.39% | 111,835 |
| Jun 26, 2026 | 29.00 | 29.50 | 29.50 | 29.50 | 29.50 | - | 216,458 |
| Jun 25, 2026 | 30.50 | 30.00 | 29.00 | 29.50 | 29.50 | -3.28% | 331,173 |
| Jun 24, 2026 | 31.00 | 32.00 | 29.40 | 30.50 | 30.50 | -3.17% | 405,095 |
| Jun 23, 2026 | 31.50 | 32.00 | 30.00 | 31.50 | 31.50 | - | 195,680 |
| Jun 22, 2026 | 32.00 | 33.00 | 30.00 | 31.50 | 31.50 | -1.56% | 58,494 |
| Jun 19, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 227,212 |
| Jun 18, 2026 | 31.20 | 33.00 | 31.00 | 32.00 | 32.00 | - | 51,879 |
| Jun 17, 2026 | 31.75 | 33.00 | 31.00 | 32.00 | 32.00 | 4.92% | 114,222 |
| Jun 16, 2026 | 31.10 | 32.00 | 32.00 | 30.50 | 30.50 | -3.17% | 142,214 |
| Jun 15, 2026 | 33.00 | 34.00 | 30.60 | 31.50 | 31.50 | 3.28% | 428,378 |
| Jun 12, 2026 | 31.50 | 32.00 | 30.00 | 30.50 | 30.50 | 5.17% | 417,072 |
| Jun 11, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | -1.69% | 589,530 |
| Jun 10, 2026 | 29.00 | 30.00 | 28.00 | 29.50 | 29.50 | -3.28% | 507,073 |
| Jun 9, 2026 | 31.50 | 31.00 | 30.00 | 30.50 | 30.50 | -4.69% | 652,327 |
| Jun 8, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 274,480 |
| Jun 5, 2026 | 31.50 | 32.48 | 31.00 | 32.00 | 32.00 | - | 676,350 |
| Jun 4, 2026 | 32.00 | 32.80 | 31.00 | 32.00 | 32.00 | -1.54% | 734,703 |
| Jun 3, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | -0.91% | 357,268 |
| Jun 2, 2026 | 33.50 | 34.00 | 32.00 | 32.80 | 32.80 | -4.93% | 801,668 |
| Jun 1, 2026 | 34.00 | 35.00 | 34.00 | 34.50 | 34.50 | -4.17% | 280,896 |
| May 29, 2026 | 34.50 | 37.00 | 34.00 | 36.00 | 36.00 | 4.35% | 506,828 |
| May 28, 2026 | 35.50 | 36.00 | 33.44 | 34.50 | 34.50 | -5.48% | 959,764 |
| 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 |