Sovereign Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.78	0.79	0.77	0.78	-	2.65%	634,994
Mar 17, 2026	0.76	0.76	0.74	0.76	0.76	1.34%	1,157,144
Mar 16, 2026	0.80	0.82	0.74	0.75	0.75	-10.24%	1,824,478
Mar 13, 2026	0.81	0.86	0.78	0.83	0.83	9.21%	2,025,738
Mar 12, 2026	0.80	0.80	0.75	0.76	0.76	-5.00%	1,456,598
Mar 11, 2026	0.80	0.82	0.77	0.80	0.80	1.27%	2,340,340
Mar 10, 2026	0.84	0.86	0.79	0.79	0.79	-3.07%	1,379,562
Mar 9, 2026	0.89	0.89	0.78	0.82	0.82	-8.43%	2,223,184
Mar 6, 2026	0.90	0.92	0.89	0.89	0.89	-1.11%	1,319,149
Mar 5, 2026	0.89	0.91	0.88	0.90	0.90	6.51%	914,658
Mar 4, 2026	0.83	0.86	0.83	0.85	0.85	-4.52%	738,559
Mar 3, 2026	0.88	0.90	0.87	0.89	0.89	2.31%	1,060,910
Mar 2, 2026	0.88	0.92	0.86	0.87	0.87	-	1,393,072
Feb 27, 2026	0.93	0.94	0.86	0.87	0.87	-7.98%	1,740,411
Feb 26, 2026	0.92	0.94	0.90	0.94	0.94	5.03%	1,966,321
Feb 25, 2026	0.85	0.90	0.85	0.90	0.90	8.48%	1,350,736
Feb 24, 2026	0.80	0.85	0.80	0.83	0.83	10.00%	2,004,345
Feb 23, 2026	0.76	0.77	0.75	0.75	0.75	-0.66%	265,106
Feb 20, 2026	0.77	0.78	0.76	0.76	0.76	-0.66%	816,246
Feb 19, 2026	0.77	0.77	0.76	0.76	0.76	1.33%	470,497
Feb 18, 2026	0.75	0.77	0.74	0.75	0.75	2.04%	1,075,578
Feb 17, 2026	0.71	0.74	0.70	0.74	0.74	5.00%	577,019
Feb 16, 2026	0.71	0.73	0.70	0.70	0.70	-0.71%	585,144
Feb 13, 2026	0.71	0.72	0.71	0.71	0.71	-4.08%	606,334
Feb 12, 2026	0.72	0.74	0.72	0.74	0.74	2.80%	488,248
Feb 11, 2026	0.74	0.74	0.71	0.72	0.72	-3.38%	882,280
Feb 10, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	815,576
Feb 9, 2026	0.73	0.76	0.72	0.75	0.75	6.38%	759,964
Feb 6, 2026	0.73	0.74	0.68	0.71	0.71	-5.37%	1,454,390
Feb 5, 2026	0.77	0.77	0.74	0.75	0.75	-2.61%	985,475
Feb 4, 2026	0.73	0.78	0.73	0.77	0.77	6.99%	1,539,023
Feb 3, 2026	0.71	0.73	0.70	0.72	0.72	2.14%	1,536,814
Feb 2, 2026	0.70	0.73	0.68	0.70	0.70	-	2,873,183
Jan 30, 2026	0.73	0.74	0.69	0.70	0.70	-4.11%	1,649,071
Jan 29, 2026	0.75	0.77	0.72	0.73	0.73	-2.67%	1,917,729
Jan 28, 2026	0.76	0.77	0.74	0.75	0.75	1.35%	1,773,956
Jan 27, 2026	0.75	0.77	0.73	0.74	0.74	2.78%	3,443,982
Jan 23, 2026	0.76	0.78	0.70	0.72	0.72	-2.70%	3,727,574
Jan 22, 2026	0.79	0.79	0.73	0.74	0.74	-2.63%	3,686,160
Jan 21, 2026	0.66	0.76	0.66	0.76	0.76	26.67%	5,483,588
Jan 20, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	797,396
Jan 19, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	885,536
Jan 16, 2026	0.60	0.61	0.60	0.60	0.60	0.84%	460,086
Jan 15, 2026	0.60	0.61	0.59	0.60	0.60	1.71%	1,421,961
Jan 14, 2026	0.59	0.61	0.58	0.59	0.59	0.86%	1,321,424
Jan 13, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	1,351,727
Jan 12, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	2,196,055
Jan 9, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	1,009,631
Jan 8, 2026	0.59	0.61	0.58	0.60	0.60	1.69%	773,425
Jan 7, 2026	0.59	0.59	0.57	0.59	0.59	1.72%	1,030,797