Sovereign Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.42	0.44	0.41	0.41	0.41	-7.45%	22,261
Jan 29, 2026	0.43	0.44	0.43	0.44	0.44	-0.23%	81,800
Jan 28, 2026	0.44	0.45	0.44	0.44	0.44	-0.22%	21,000
Jan 27, 2026	0.42	0.46	0.42	0.45	0.45	-1.55%	117,250
Jan 26, 2026	0.43	0.46	0.43	0.45	0.45	5.85%	49,000
Jan 23, 2026	0.42	0.44	0.42	0.43	0.43	-4.90%	155,600
Jan 22, 2026	0.44	0.46	0.44	0.45	0.45	-2.39%	307,500
Jan 21, 2026	0.44	0.47	0.43	0.46	0.46	33.33%	124,000
Jan 20, 2026	0.35	0.35	0.35	0.35	0.35	-2.27%	40,500
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	-	1,600
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	2.02%	5,000
Jan 15, 2026	0.34	0.35	0.34	0.35	0.35	0.87%	21,000
Jan 14, 2026	0.33	0.34	0.33	0.34	0.34	1.48%	2,000
Jan 13, 2026	0.35	0.35	0.34	0.34	0.34	-3.43%	358,000
Jan 12, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	34,000
Jan 9, 2026	0.35	0.35	0.35	0.35	0.35	2.07%	-
Jan 8, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	-
Jan 7, 2026	0.33	0.35	0.33	0.34	0.34	1.80%	121,000
Jan 6, 2026	0.34	0.34	0.33	0.33	0.33	-2.06%	35,000
Jan 5, 2026	0.34	0.34	0.34	0.34	0.34	0.59%	8,000
Jan 2, 2026	0.32	0.35	0.32	0.34	0.34	3.05%	104,000
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-3.21%	150,300
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	0.88%	8,222
Dec 22, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	25,000
Dec 19, 2025	0.35	0.36	0.35	0.35	0.35	2.04%	53,500
Dec 18, 2025	0.34	0.36	0.34	0.34	0.34	-2.28%	249,060
Dec 17, 2025	0.30	0.36	0.30	0.35	0.35	11.43%	141,035
Dec 16, 2025	0.27	0.32	0.27	0.32	0.32	14.55%	54,800
Dec 15, 2025	0.27	0.28	0.27	0.28	0.28	-1.79%	129,382
Dec 12, 2025	0.27	0.28	0.27	0.28	0.28	0.36%	35,000
Dec 11, 2025	0.27	0.28	0.27	0.28	0.28	-3.79%	237,700
Dec 10, 2025	0.29	0.29	0.29	0.29	0.29	-1.36%	25,000
Dec 9, 2025	0.29	0.29	0.29	0.29	0.29	-	5,000
Dec 8, 2025	0.29	0.29	0.29	0.29	0.29	-1.01%	-
Dec 5, 2025	0.30	0.30	0.30	0.30	0.30	-1.98%	10,000
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-0.33%	49,000
Dec 3, 2025	0.29	0.30	0.29	0.30	0.30	1.33%	10,000
Dec 2, 2025	0.30	0.30	0.30	0.30	0.30	-0.66%	-
Dec 1, 2025	0.29	0.30	0.29	0.30	0.30	1.34%	20,500
Nov 28, 2025	0.30	0.30	0.29	0.30	0.30	1.02%	50,000
Nov 27, 2025	0.29	0.30	0.29	0.30	0.30	1.03%	26,000
Nov 26, 2025	0.30	0.30	0.29	0.29	0.29	2.10%	49,000
Nov 25, 2025	0.29	0.29	0.29	0.29	0.29	-1.38%	5,000
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	2.11%	58,359
Nov 21, 2025	0.28	0.28	0.28	0.28	0.28	-5.96%	-
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	1.00%	9,000
Nov 19, 2025	0.30	0.30	0.30	0.30	0.30	0.34%	15,000
Nov 18, 2025	0.29	0.30	0.29	0.30	0.30	-2.93%	8,000
Nov 17, 2025	0.31	0.31	0.31	0.31	0.31	3.72%	10,000