Sovereign Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.45	0.48	0.45	0.46	0.46	2.78%	84,008
Jul 2, 2025	0.45	0.45	0.44	0.45	0.45	-	52,098
Jul 1, 2025	0.45	0.45	0.45	0.45	0.45	4.65%	44,165
Jun 30, 2025	0.43	0.43	0.43	0.43	0.43	4.85%	113,665
Jun 27, 2025	0.47	0.48	0.41	0.41	0.41	-17.15%	60,341
Jun 26, 2025	0.45	0.50	0.45	0.50	0.50	20.70%	147,964
Jun 25, 2025	0.41	0.41	0.41	0.41	0.41	-8.70%	37,010
Jun 24, 2025	0.45	0.45	0.41	0.45	0.45	2.09%	368,802
Jun 23, 2025	0.44	0.44	0.43	0.44	0.44	-11.47%	121,646
Jun 20, 2025	0.45	0.50	0.45	0.50	0.50	5.76%	273,998
Jun 18, 2025	0.47	0.47	0.47	0.47	0.47	-6.01%	138,860
Jun 17, 2025	0.45	0.50	0.45	0.50	0.50	5.26%	90,555
Jun 16, 2025	0.50	0.50	0.47	0.48	0.48	0.34%	45,494
Jun 13, 2025	0.49	0.49	0.47	0.47	0.47	-0.34%	39,688
Jun 12, 2025	0.48	0.48	0.48	0.48	0.48	2.22%	29,337
Jun 11, 2025	0.48	0.50	0.45	0.46	0.46	-1.13%	69,210
Jun 10, 2025	0.49	0.49	0.47	0.47	0.47	-4.08%	242,734
Jun 9, 2025	0.46	0.49	0.46	0.49	0.49	2.08%	5,980
Jun 6, 2025	0.48	0.49	0.47	0.48	0.48	-2.04%	24,200
Jun 5, 2025	0.60	0.60	0.44	0.49	0.49	-1.03%	12,950
Jun 4, 2025	0.47	0.50	0.43	0.50	0.50	16.49%	101,722
Jun 3, 2025	0.42	0.43	0.41	0.43	0.43	-27.97%	464,749
Jun 2, 2025	0.44	0.59	0.43	0.59	0.59	19.78%	53,500
May 30, 2025	0.46	0.51	0.44	0.49	0.49	8.25%	36,019
May 29, 2025	0.45	0.46	0.45	0.46	0.46	3.41%	19,716
May 28, 2025	0.43	0.49	0.43	0.44	0.44	0.34%	203,103
May 27, 2025	0.42	0.45	0.42	0.44	0.44	3.66%	185,192
May 23, 2025	0.43	0.47	0.42	0.42	0.42	-9.02%	124,420
May 22, 2025	0.46	0.46	0.46	0.46	0.46	3.02%	27,339
May 21, 2025	0.41	0.45	0.41	0.45	0.45	7.59%	34,066
May 20, 2025	0.50	0.50	0.40	0.42	0.42	-6.99%	167,982
May 19, 2025	0.45	0.45	0.42	0.45	0.45	10.00%	16,534
May 16, 2025	0.40	0.41	0.40	0.41	0.41	-4.65%	44,645
May 15, 2025	0.43	0.45	0.43	0.43	0.43	1.18%	20,999
May 14, 2025	0.43	0.43	0.43	0.43	0.43	1.19%	5,506
May 13, 2025	0.42	0.44	0.40	0.42	0.42	-7.09%	60,060
May 12, 2025	0.41	0.46	0.41	0.45	0.45	7.63%	135,620
May 9, 2025	0.43	0.43	0.40	0.42	0.42	-6.67%	338,559
May 8, 2025	0.52	0.52	0.45	0.45	0.45	-	9,125
May 7, 2025	0.44	0.45	0.44	0.45	0.45	-8.16%	18,505
May 6, 2025	0.47	0.49	0.43	0.49	0.49	8.89%	19,500
May 5, 2025	0.50	0.50	0.42	0.45	0.45	0.45%	19,700
May 2, 2025	0.45	0.45	0.45	0.45	0.45	-0.44%	2,000
May 1, 2025	0.42	0.45	0.42	0.45	0.45	-6.25%	51,362
Apr 30, 2025	0.51	0.51	0.45	0.48	0.48	11.63%	19,500
Apr 29, 2025	0.45	0.45	0.43	0.43	0.43	-4.44%	26,011
Apr 28, 2025	0.44	0.46	0.44	0.45	0.45	-4.26%	39,880
Apr 25, 2025	0.45	0.50	0.45	0.47	0.47	2.17%	15,456
Apr 24, 2025	0.45	0.48	0.45	0.46	0.46	2.22%	51,888
Apr 23, 2025	0.48	0.48	0.45	0.45	0.45	-3.23%	79,791