Sovereign Metals Limited (AIM:SVML)
London · Delayed Price · Currency is GBP · Price in GBX 29.55
-0.20 (-0.67%)
Aug 25, 2026, 3:48 PM GMT
AIM:SVML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 30.50 | 31.00 | 29.00 | 29.46 | - | -0.97% | 217,852 |
| 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 |
| Aug 6, 2026 | 26.50 | 28.00 | 26.00 | 26.50 | 26.50 | 1.15% | 212,427 |
| Aug 5, 2026 | 27.50 | 29.00 | 26.00 | 26.20 | 26.20 | 0.77% | 303,625 |
| Aug 4, 2026 | 26.50 | 27.00 | 25.55 | 26.00 | 26.00 | -3.70% | 478,650 |
| Aug 3, 2026 | 27.50 | 28.00 | 26.55 | 27.00 | 27.00 | -1.82% | 130,307 |
| Jul 31, 2026 | 29.00 | 30.00 | 27.00 | 27.50 | 27.50 | - | 1,730,763 |
| Jul 30, 2026 | 29.00 | 28.60 | 26.30 | 27.50 | 27.50 | -2.48% | 460,126 |
| Jul 29, 2026 | 27.25 | 28.20 | 27.25 | 28.20 | 28.20 | 3.49% | 222,206 |
| Jul 28, 2026 | 26.75 | 27.50 | 26.50 | 27.25 | 27.25 | 1.87% | 817,010 |
| Jul 27, 2026 | 26.25 | 27.00 | 26.00 | 26.75 | 26.75 | 2.88% | 482,098 |
| 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 |