Sovereign Metals Limited (ASX:SVM)
0.6900
+0.0050 (0.72%)
Sep 1, 2025, 4:10 PM AEST
Sovereign Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -0.72% | 1,005,292 |
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 |
Jul 21, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 5.48% | 543,906 |
Jul 18, 2025 | 0.74 | 0.77 | 0.73 | 0.73 | 0.73 | 0.69% | 793,839 |
Jul 17, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -2.68% | 393,207 |
Jul 16, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 0.68% | 234,059 |
Jul 15, 2025 | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | - | 799,759 |
Jul 14, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 4.96% | 497,386 |
Jul 11, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -2.08% | 147,308 |
Jul 10, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 3.60% | 300,253 |
Jul 9, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -2.11% | 258,858 |
Jul 8, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.43% | 323,662 |
Jul 7, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 272,068 |
Jul 4, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 0.73% | 49,842 |
Jul 3, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 3.79% | 414,708 |
Jul 2, 2025 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -1.49% | 346,635 |
Jul 1, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | - | 546,271 |
Jun 30, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 0.75% | 248,751 |
Jun 27, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | - | 366,560 |
Jun 26, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.48% | 121,511 |
Jun 25, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -0.74% | 263,746 |
Jun 24, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.82% | 843,221 |
Jun 23, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.50% | 503,297 |