Sovereign Metals Limited (ASX:SVM)
0.6950
-0.0050 (-0.71%)
Sep 26, 2025, 4:10 PM AEST
Sovereign Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | -0.71% | 136,880 |
Sep 25, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.71% | 580,557 |
Sep 24, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 3.68% | 937,958 |
Sep 23, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 4.62% | 1,146,549 |
Sep 22, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | - | 867,689 |
Sep 19, 2025 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -1.52% | 472,265 |
Sep 18, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 0.76% | 531,926 |
Sep 17, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.76% | 854,162 |
Sep 16, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.76% | 589,300 |
Sep 15, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.50% | 764,338 |
Sep 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | 156,978 |
Sep 12, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.75% | 798,105 |
Sep 11, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | - | 1,153,364 |
Sep 10, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -0.75% | 826,023 |
Sep 9, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -0.74% | 881,439 |
Sep 8, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -2.17% | 696,320 |
Sep 5, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 0.73% | 957,822 |
Sep 4, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -1.44% | 1,067,033 |
Sep 3, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 2.21% | 1,392,396 |
Sep 2, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -1.45% | 833,465 |
Sep 1, 2025 | 0.69 | 0.70 | 0.66 | 0.69 | 0.69 | - | 1,316,171 |
Aug 29, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -0.72% | 1,087,735 |
Aug 28, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -5.44% | 1,602,797 |
Aug 27, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 1.38% | 581,797 |
Aug 26, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -3.33% | 859,331 |
Aug 25, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | -0.66% | 552,984 |
Aug 22, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.66% | 449,346 |
Aug 21, 2025 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | 2.70% | 810,813 |
Aug 20, 2025 | 0.80 | 0.80 | 0.72 | 0.74 | 0.74 | -6.92% | 1,547,655 |
Aug 19, 2025 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 3.25% | 872,066 |
Aug 18, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 1.99% | 921,154 |
Aug 15, 2025 | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | 2.72% | 686,893 |
Aug 14, 2025 | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | -3.29% | 503,247 |
Aug 13, 2025 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | 2.70% | 909,138 |
Aug 12, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 301,248 |
Aug 11, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | 655,350 |
Aug 8, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.69% | 326,324 |
Aug 7, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.68% | 306,641 |
Aug 6, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -1.35% | 530,144 |
Aug 5, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 4.23% | 244,643 |
Aug 4, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 351,008 |
Aug 1, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | -0.70% | 321,843 |
Jul 31, 2025 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | - | 864,850 |
Jul 30, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | -2.05% | 878,626 |
Jul 29, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | - | 1,396,530 |
Jul 28, 2025 | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | 1.39% | 1,820,641 |
Jul 25, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -4.00% | 665,334 |
Jul 24, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -0.66% | 451,652 |
Jul 23, 2025 | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | -0.66% | 1,557,018 |
Jul 22, 2025 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -1.30% | 651,588 |