Sovereign Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.45	0.45	0.45	0.45	0.45	-0.22%	12,000
Feb 19, 2026	0.45	0.45	0.45	0.45	0.45	0.90%	-
Feb 18, 2026	0.45	0.45	0.45	0.45	0.45	1.36%	-
Feb 17, 2026	0.44	0.45	0.44	0.44	0.44	4.51%	30,350
Feb 16, 2026	0.42	0.43	0.42	0.42	0.42	1.69%	30,000
Feb 13, 2026	0.41	0.41	0.41	0.41	0.41	-4.39%	-
Feb 12, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Feb 11, 2026	0.43	0.44	0.43	0.44	0.44	-1.36%	20,000
Feb 10, 2026	0.43	0.44	0.43	0.44	0.44	-1.12%	6,146
Feb 9, 2026	0.44	0.45	0.44	0.45	0.45	1.83%	15,600
Feb 6, 2026	0.42	0.44	0.42	0.44	0.44	0.46%	31,000
Feb 5, 2026	0.45	0.45	0.44	0.44	0.44	-5.22%	37,000
Feb 4, 2026	0.45	0.47	0.45	0.46	0.46	4.55%	104,500
Feb 3, 2026	0.42	0.44	0.42	0.44	0.44	5.01%	40,700
Feb 2, 2026	0.41	0.42	0.41	0.42	0.42	2.20%	59,000
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%	-