Sovereign Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.51	0.52	0.50	0.52	0.52	-0.96%	319,849
Aug 6, 2026	0.52	0.52	0.51	0.52	0.52	1.96%	301,888
Aug 5, 2026	0.50	0.52	0.50	0.51	0.51	3.03%	263,748
Aug 4, 2026	0.51	0.51	0.49	0.50	0.50	-2.94%	511,007
Aug 3, 2026	0.53	0.53	0.51	0.51	0.51	-5.56%	333,695
Jul 31, 2026	0.52	0.55	0.52	0.54	0.54	4.85%	417,475
Jul 30, 2026	0.52	0.52	0.49	0.52	0.52	-0.96%	784,991
Jul 29, 2026	0.51	0.53	0.51	0.52	0.52	-	479,582
Jul 28, 2026	0.51	0.52	0.50	0.52	0.52	0.97%	1,045,340
Jul 27, 2026	0.51	0.52	0.50	0.52	0.52	3.00%	534,083
Jul 24, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	472,152
Jul 23, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	249,716
Jul 22, 2026	0.52	0.53	0.52	0.52	0.52	2.97%	132,105
Jul 21, 2026	0.51	0.52	0.51	0.51	0.51	-1.94%	305,397
Jul 20, 2026	0.51	0.52	0.51	0.52	0.52	0.98%	160,472
Jul 17, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	1,219,793
Jul 16, 2026	0.53	0.53	0.51	0.52	0.52	-0.95%	370,517
Jul 15, 2026	0.52	0.53	0.52	0.53	0.53	2.94%	387,701
Jul 14, 2026	0.52	0.52	0.50	0.51	0.51	-0.97%	437,264
Jul 13, 2026	0.54	0.54	0.51	0.52	0.52	-4.63%	531,821
Jul 10, 2026	0.55	0.56	0.53	0.54	0.54	1.89%	662,095
Jul 9, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	1,071,127
Jul 8, 2026	0.60	0.61	0.55	0.55	0.55	-5.17%	1,242,080
Jul 7, 2026	0.62	0.63	0.58	0.58	0.58	-1.69%	527,812
Jul 6, 2026	0.59	0.64	0.59	0.59	0.59	0.85%	640,959
Jul 3, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	256,980
Jul 2, 2026	0.56	0.59	0.55	0.58	0.58	0.88%	149,554
Jul 1, 2026	0.58	0.58	0.55	0.57	0.57	0.88%	259,898
Jun 30, 2026	0.56	0.57	0.56	0.57	0.57	-	224,270
Jun 29, 2026	0.55	0.57	0.54	0.57	0.57	3.67%	1,058,954
Jun 26, 2026	0.57	0.57	0.54	0.55	0.55	-2.68%	279,127
Jun 25, 2026	0.57	0.59	0.54	0.56	0.56	-	666,930
Jun 24, 2026	0.56	0.58	0.56	0.56	0.56	-0.88%	101,825
Jun 23, 2026	0.59	0.59	0.56	0.57	0.57	-3.42%	432,751
Jun 22, 2026	0.59	0.59	0.57	0.59	0.59	1.74%	378,963
Jun 19, 2026	0.59	0.60	0.57	0.58	0.58	-2.54%	779,130
Jun 18, 2026	0.59	0.61	0.57	0.59	0.59	-1.67%	542,624
Jun 17, 2026	0.56	0.62	0.56	0.60	0.60	3.45%	680,482
Jun 16, 2026	0.60	0.60	0.57	0.58	0.58	-3.33%	970,067
Jun 15, 2026	0.58	0.60	0.58	0.60	0.60	6.19%	975,949
Jun 12, 2026	0.57	0.57	0.56	0.57	0.57	6.60%	834,110
Jun 11, 2026	0.55	0.55	0.52	0.53	0.53	-2.75%	1,228,256
Jun 10, 2026	0.56	0.56	0.54	0.55	0.55	-4.39%	1,418,906
Jun 9, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	1,192,274
Jun 5, 2026	0.60	0.60	0.56	0.58	0.58	-0.85%	1,098,630
Jun 4, 2026	0.59	0.59	0.57	0.59	0.59	-3.31%	798,425
Jun 3, 2026	0.61	0.62	0.59	0.61	0.61	0.83%	1,155,437
Jun 2, 2026	0.63	0.63	0.58	0.60	0.60	-4.00%	1,517,920
Jun 1, 2026	0.65	0.65	0.61	0.63	0.63	-3.85%	725,160
May 29, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	481,946