Sovereign Metals Limited (ASX:SVM)
Australia flag Australia · Delayed Price · Currency is AUD
0.6900
+0.0050 (0.72%)
Sep 1, 2025, 4:10 PM AEST

Sovereign Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.700.720.690.690.69-0.72%1,005,292
Aug 28, 20250.730.730.690.700.70-5.44%1,602,797
Aug 27, 20250.740.750.730.740.741.38%581,797
Aug 26, 20250.750.750.730.730.73-3.33%859,331
Aug 25, 20250.750.750.740.750.75-0.66%552,984
Aug 22, 20250.760.770.750.760.76-0.66%449,346
Aug 21, 20250.770.770.740.760.762.70%810,813
Aug 20, 20250.800.800.720.740.74-6.92%1,547,655
Aug 19, 20250.780.820.780.800.803.25%872,066
Aug 18, 20250.760.780.750.770.771.99%921,154
Aug 15, 20250.740.760.730.760.762.72%686,893
Aug 14, 20250.760.770.730.740.74-3.29%503,247
Aug 13, 20250.750.770.740.760.762.70%909,138
Aug 12, 20250.750.750.730.740.74-1.33%301,248
Aug 11, 20250.730.750.720.750.754.17%655,350
Aug 8, 20250.730.730.710.720.72-0.69%326,324
Aug 7, 20250.740.740.720.730.73-0.68%306,641
Aug 6, 20250.740.750.730.730.73-1.35%530,144
Aug 5, 20250.710.740.710.740.744.23%244,643
Aug 4, 20250.700.710.700.710.71-351,008
Aug 1, 20250.700.720.700.710.71-0.70%321,843
Jul 31, 20250.710.720.690.720.72-864,850
Jul 30, 20250.730.740.700.720.72-2.05%878,626
Jul 29, 20250.740.750.730.730.73-1,396,530
Jul 28, 20250.740.750.730.730.731.39%1,820,641
Jul 25, 20250.750.750.720.720.72-4.00%665,334
Jul 24, 20250.750.750.730.750.75-0.66%451,652
Jul 23, 20250.770.780.740.760.76-0.66%1,557,018
Jul 22, 20250.770.780.750.760.76-1.30%651,588
Jul 21, 20250.750.780.750.770.775.48%543,906
Jul 18, 20250.740.770.730.730.730.69%793,839
Jul 17, 20250.750.750.710.730.73-2.68%393,207
Jul 16, 20250.730.750.720.750.750.68%234,059
Jul 15, 20250.740.760.730.740.74-799,759
Jul 14, 20250.710.750.710.740.744.96%497,386
Jul 11, 20250.710.720.700.710.71-2.08%147,308
Jul 10, 20250.690.720.690.720.723.60%300,253
Jul 9, 20250.720.720.690.700.70-2.11%258,858
Jul 8, 20250.700.720.700.710.711.43%323,662
Jul 7, 20250.700.700.680.700.701.45%272,068
Jul 4, 20250.690.700.680.690.690.73%49,842
Jul 3, 20250.670.710.670.690.693.79%414,708
Jul 2, 20250.670.690.660.660.66-1.49%346,635
Jul 1, 20250.680.680.650.670.67-546,271
Jun 30, 20250.670.680.660.670.670.75%248,751
Jun 27, 20250.680.700.670.670.67-366,560
Jun 26, 20250.680.680.660.670.67-1.48%121,511
Jun 25, 20250.690.690.660.680.68-0.74%263,746
Jun 24, 20250.660.680.660.680.683.82%843,221
Jun 23, 20250.670.670.650.660.66-1.50%503,297