Sovereign Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.66	0.67	0.62	0.63	0.63	-	2,336,086
May 27, 2026	0.64	0.66	0.63	0.63	0.63	2.44%	1,430,850
May 26, 2026	0.63	0.64	0.61	0.62	0.62	-1.60%	599,441
May 25, 2026	0.63	0.64	0.62	0.63	0.63	0.81%	952,606
May 22, 2026	0.63	0.64	0.62	0.62	0.62	-	1,006,723
May 21, 2026	0.63	0.64	0.59	0.62	0.62	-	968,933
May 20, 2026	0.64	0.64	0.59	0.62	0.62	-3.13%	1,593,448
May 19, 2026	0.64	0.67	0.64	0.64	0.64	-	355,717
May 18, 2026	0.65	0.66	0.63	0.64	0.64	-1.54%	1,025,714
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