Sovereign Metals Limited (SVMLF)
OTCMKTS
· Delayed Price · Currency is USD
0.4100
-0.0200 (-4.65%)
May 16, 2025, 12:56 PM EDT
Sovereign Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -6.06% | 97,153 |
| Apr 21, 2025 | 0.60 | 0.60 | 0.46 | 0.50 | 0.50 | 7.31% | 75,916 |
| Apr 17, 2025 | 0.46 | 0.60 | 0.46 | 0.46 | 0.46 | 0.28% | 38,610 |
| Apr 16, 2025 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | - | 12,200 |
| Apr 15, 2025 | 0.47 | 0.48 | 0.42 | 0.46 | 0.46 | -1.08% | 47,635 |
| Apr 14, 2025 | 0.51 | 0.51 | 0.45 | 0.47 | 0.47 | 2.20% | 50,129 |
| Apr 11, 2025 | 0.45 | 0.48 | 0.43 | 0.46 | 0.46 | 8.33% | 49,739 |
| Apr 10, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.00% | 21,376 |
| Apr 9, 2025 | 0.50 | 0.50 | 0.41 | 0.44 | 0.44 | -6.91% | 61,699 |
| Apr 8, 2025 | 0.46 | 0.60 | 0.41 | 0.47 | 0.47 | 4.44% | 41,000 |
| Apr 7, 2025 | 0.60 | 0.60 | 0.40 | 0.45 | 0.45 | 12.39% | 70,900 |
| Apr 4, 2025 | 0.53 | 0.53 | 0.40 | 0.40 | 0.40 | -12.96% | 34,360 |
| Apr 3, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -7.07% | 74,107 |
| Apr 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 9,890 |
| Apr 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.42% | 250 |
| Mar 31, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -17.75% | 223,612 |
| Mar 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Mar 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -9.06% | 10,100 |
| Mar 26, 2025 | 0.55 | 0.64 | 0.54 | 0.64 | 0.64 | 1.85% | 54,100 |
| Mar 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 20, 2025 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | -0.95% | 9,282 |
| Mar 19, 2025 | 0.62 | 0.68 | 0.62 | 0.63 | 0.63 | 8.10% | 8,917 |
| Mar 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2,500 |
| Mar 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.39% | 15,623 |
| Mar 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 10,500 |
| Mar 13, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 2.65% | 7,200 |
| Mar 12, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 0.83% | 16,083 |
| Mar 11, 2025 | 0.60 | 0.60 | 0.54 | 0.56 | 0.56 | -8.14% | 10,555 |
| Mar 10, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -3.88% | 14,800 |
| Mar 7, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | -5.28% | 36,621 |