Sovereign Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.54	0.54	0.52	0.53	-	0.95%	1,199,049
Dec 3, 2025	0.54	0.54	0.53	0.53	0.53	0.96%	652,683
Dec 2, 2025	0.53	0.54	0.52	0.52	0.52	-	559,704
Dec 1, 2025	0.54	0.54	0.51	0.52	0.52	0.97%	1,973,553
Nov 28, 2025	0.52	0.54	0.52	0.52	0.52	1.98%	1,236,862
Nov 27, 2025	0.53	0.53	0.51	0.51	0.51	-2.88%	419,727
Nov 26, 2025	0.51	0.53	0.51	0.52	0.52	4.00%	826,101
Nov 25, 2025	0.50	0.51	0.50	0.50	0.50	-	606,718
Nov 24, 2025	0.52	0.53	0.50	0.50	0.50	-	957,271
Nov 21, 2025	0.52	0.52	0.49	0.50	0.50	-5.66%	2,552,243
Nov 20, 2025	0.55	0.55	0.53	0.53	0.53	0.95%	793,279
Nov 19, 2025	0.53	0.53	0.52	0.53	0.53	1.94%	428,609
Nov 18, 2025	0.55	0.56	0.52	0.52	0.52	-6.36%	1,135,336
Nov 17, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	319,583
Nov 14, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	1,138,555
Nov 13, 2025	0.56	0.57	0.54	0.55	0.55	-1.79%	1,260,406
Nov 12, 2025	0.56	0.58	0.55	0.56	0.56	-	1,120,622
Nov 11, 2025	0.58	0.58	0.55	0.56	0.56	-2.61%	1,400,324
Nov 10, 2025	0.57	0.58	0.55	0.58	0.58	0.88%	1,937,414
Nov 7, 2025	0.56	0.57	0.55	0.57	0.57	0.88%	1,380,826
Nov 6, 2025	0.58	0.58	0.56	0.57	0.57	-2.59%	775,201
Nov 5, 2025	0.59	0.60	0.56	0.58	0.58	-4.13%	2,208,163
Nov 4, 2025	0.64	0.64	0.61	0.61	0.61	-3.97%	1,182,385
Nov 3, 2025	0.63	0.63	0.62	0.63	0.63	-	854,633
Oct 31, 2025	0.66	0.67	0.63	0.63	0.63	-3.08%	1,296,325
Oct 30, 2025	0.67	0.67	0.64	0.65	0.65	-1.52%	1,050,161
Oct 29, 2025	0.64	0.67	0.64	0.66	0.66	5.60%	1,966,191
Oct 28, 2025	0.67	0.67	0.60	0.63	0.63	-7.41%	3,637,037
Oct 27, 2025	0.73	0.73	0.67	0.68	0.68	-6.90%	1,587,472
Oct 24, 2025	0.73	0.74	0.72	0.73	0.73	0.69%	987,184
Oct 23, 2025	0.72	0.73	0.71	0.72	0.72	-	1,009,225
Oct 22, 2025	0.74	0.75	0.72	0.72	0.72	-4.00%	2,046,599
Oct 21, 2025	0.77	0.78	0.75	0.75	0.75	-	1,173,103
Oct 20, 2025	0.77	0.78	0.75	0.75	0.75	-2.60%	1,280,648
Oct 17, 2025	0.79	0.79	0.74	0.77	0.77	-1.91%	2,044,609
Oct 16, 2025	0.78	0.79	0.74	0.79	0.79	1.95%	2,050,847
Oct 15, 2025	0.75	0.79	0.75	0.77	0.77	7.69%	4,464,412
Oct 14, 2025	0.67	0.72	0.67	0.72	0.72	7.52%	3,404,396
Oct 13, 2025	0.68	0.68	0.66	0.67	0.67	-2.21%	1,908,660
Oct 10, 2025	0.67	0.70	0.67	0.68	0.68	-0.73%	2,237,303
Oct 9, 2025	0.67	0.69	0.67	0.69	0.69	4.58%	2,004,663
Oct 8, 2025	0.67	0.67	0.65	0.66	0.66	-2.96%	1,408,902
Oct 7, 2025	0.68	0.69	0.66	0.68	0.68	-0.74%	938,924
Oct 6, 2025	0.69	0.69	0.67	0.68	0.68	-	1,123,475
Oct 3, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	1,350,482
Oct 2, 2025	0.72	0.72	0.69	0.69	0.69	-3.50%	1,189,422
Oct 1, 2025	0.72	0.73	0.71	0.72	0.72	-	522,034
Sep 30, 2025	0.70	0.72	0.70	0.72	0.72	2.14%	718,391
Sep 29, 2025	0.70	0.70	0.69	0.70	0.70	0.72%	596,152
Sep 26, 2025	0.71	0.71	0.69	0.70	0.70	-0.71%	136,880