Sovereign Metals Limited (FRA:SVM)
Germany · Delayed Price · Currency is EUR 0.2930
-0.0050 (-1.68%)
Last updated: Dec 1, 2025, 10:10 AM CET
Sovereign Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.58% | 10,000 |
| Nov 13, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -5.54% | 110,000 |
| Nov 12, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 33,000 |
| Nov 11, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -1.22% | 16,000 |
| Nov 10, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 2.49% | 112,320 |
| Nov 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.13% | - |
| Nov 6, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.61% | 5,000 |
| Nov 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.44% | 140,200 |
| Nov 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.86% | 30,000 |
| Nov 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.55% | - |
| Oct 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.22% | 62,500 |
| Oct 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.84% | 2,000 |
| Oct 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.98% | 19,000 |
| Oct 28, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | -2.38% | 276,000 |
| Oct 27, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -6.20% | 25,000 |
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.98% | - |
| Oct 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 0.99% | 6,000 |
| Oct 22, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -5.40% | 37,300 |
| Oct 21, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.40% | 2,500 |
| Oct 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.72% | - |
| Oct 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.78% | 22,000 |
| Oct 16, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 1.58% | 41,500 |
| Oct 15, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 11.03% | 10,000 |
| Oct 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 4.72% | - |
| Oct 13, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 35,000 |
| Oct 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | - |
| Oct 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.12% | - |
| Oct 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.07% | 3,000 |
| Oct 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -4.10% | - |
| Oct 6, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 3.17% | 11,252 |
| Oct 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.97% | - |
| Oct 2, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 1.26% | 14,780 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.53% | 10,000 |
| Sep 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.76% | - |
| Sep 29, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 3.14% | 2,875 |
| Sep 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.29% | 1,063 |
| Sep 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -0.50% | 20,000 |
| Sep 24, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 5.59% | 250 |
| Sep 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.45% | - |
| Sep 22, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -0.81% | 300 |