Sovereign Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.65	0.66	0.63	0.64	-	-2.31%	985,717
May 15, 2026	0.68	0.69	0.65	0.65	0.65	-4.41%	498,392
May 14, 2026	0.68	0.69	0.67	0.68	0.68	0.74%	1,146,201
May 13, 2026	0.68	0.70	0.67	0.68	0.68	-	445,334
May 12, 2026	0.67	0.68	0.66	0.68	0.68	1.50%	527,330
May 11, 2026	0.67	0.67	0.65	0.67	0.67	-1.48%	1,640,963
May 8, 2026	0.67	0.68	0.65	0.68	0.68	-0.74%	532,798
May 7, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	652,452
May 6, 2026	0.67	0.69	0.67	0.69	0.69	3.76%	451,963
May 5, 2026	0.67	0.68	0.66	0.67	0.67	-2.21%	927,741
May 4, 2026	0.70	0.70	0.67	0.68	0.68	-3.55%	885,770
May 1, 2026	0.71	0.72	0.70	0.71	0.71	-	1,669,600
Apr 30, 2026	0.71	0.71	0.70	0.71	0.71	-2.76%	332,135
Apr 29, 2026	0.69	0.73	0.69	0.73	0.73	3.57%	700,400
Apr 28, 2026	0.72	0.73	0.70	0.70	0.70	-	482,770
Apr 27, 2026	0.70	0.73	0.69	0.70	0.70	-0.71%	1,420,658
Apr 24, 2026	0.71	0.72	0.70	0.71	0.71	0.71%	587,332
Apr 23, 2026	0.71	0.72	0.70	0.70	0.70	-2.78%	891,864
Apr 22, 2026	0.72	0.74	0.71	0.72	0.72	-0.69%	944,698
Apr 21, 2026	0.74	0.74	0.72	0.73	0.73	-1.36%	245,170
Apr 20, 2026	0.75	0.75	0.70	0.74	0.74	-0.68%	1,021,010
Apr 17, 2026	0.76	0.76	0.73	0.74	0.74	2.78%	1,674,763
Apr 16, 2026	0.72	0.75	0.71	0.72	0.72	0.70%	1,359,505
Apr 15, 2026	0.70	0.72	0.70	0.72	0.72	3.62%	881,456
Apr 14, 2026	0.70	0.70	0.68	0.69	0.69	-	169,866
Apr 13, 2026	0.70	0.70	0.67	0.69	0.69	-2.13%	449,197
Apr 10, 2026	0.71	0.72	0.69	0.71	0.71	-1.40%	529,907
Apr 9, 2026	0.73	0.73	0.71	0.72	0.72	-2.72%	339,023
Apr 8, 2026	0.68	0.74	0.68	0.74	0.74	5.76%	821,743
Apr 7, 2026	0.68	0.71	0.68	0.70	0.70	2.21%	493,084
Apr 2, 2026	0.72	0.73	0.67	0.68	0.68	-5.56%	611,798
Apr 1, 2026	0.68	0.72	0.68	0.72	0.72	7.46%	754,195
Mar 31, 2026	0.66	0.68	0.66	0.67	0.67	2.29%	359,909
Mar 30, 2026	0.65	0.66	0.64	0.66	0.66	-2.24%	516,519
Mar 27, 2026	0.65	0.67	0.65	0.67	0.67	-2.90%	564,707
Mar 26, 2026	0.71	0.71	0.68	0.69	0.69	-2.13%	677,979
Mar 25, 2026	0.68	0.71	0.66	0.71	0.71	6.02%	1,097,683
Mar 24, 2026	0.69	0.70	0.65	0.67	0.67	3.91%	1,004,898
Mar 23, 2026	0.68	0.68	0.63	0.64	0.64	-5.19%	2,688,672
Mar 20, 2026	0.71	0.72	0.67	0.68	0.68	-8.78%	1,307,263
Mar 19, 2026	0.76	0.76	0.74	0.74	0.74	-4.52%	1,439,719
Mar 18, 2026	0.78	0.79	0.77	0.78	0.78	2.65%	1,076,245
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