Sovereign Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.53	0.53	0.52	0.53	0.53	-1.84%	58,127
Feb 10, 2026	0.55	0.55	0.53	0.54	0.54	-2.29%	48,661
Feb 9, 2026	0.57	0.57	0.53	0.56	0.56	4.47%	178,250
Feb 6, 2026	0.53	0.53	0.50	0.53	0.53	0.36%	274,288
Feb 5, 2026	0.52	0.55	0.52	0.53	0.53	-3.64%	22,930
Feb 4, 2026	0.56	0.56	0.55	0.55	0.55	5.77%	46,071
Feb 3, 2026	0.54	0.54	0.51	0.52	0.52	1.96%	356,764
Feb 2, 2026	0.51	0.53	0.48	0.51	0.51	3.03%	211,634
Jan 30, 2026	0.50	0.51	0.46	0.50	0.50	-4.99%	546,987
Jan 29, 2026	0.55	0.55	0.49	0.52	0.52	-2.25%	232,839
Jan 28, 2026	0.57	0.57	0.53	0.53	0.53	2.50%	384,643
Jan 27, 2026	0.54	0.55	0.52	0.52	0.52	-5.37%	232,042
Jan 26, 2026	0.55	0.59	0.52	0.55	0.55	5.77%	448,844
Jan 23, 2026	0.52	0.52	0.51	0.52	0.52	-0.10%	278,488
Jan 22, 2026	0.56	0.56	0.51	0.52	0.52	-7.14%	196,251
Jan 21, 2026	0.55	0.56	0.51	0.56	0.56	30.23%	381,950
Jan 20, 2026	0.42	0.45	0.41	0.43	0.43	3.61%	117,341
Jan 16, 2026	0.41	0.42	0.41	0.42	0.42	2.22%	255,195
Jan 15, 2026	0.40	0.41	0.40	0.41	0.41	1.50%	19,965
Jan 14, 2026	0.41	0.41	0.40	0.40	0.40	3.49%	25,700
Jan 13, 2026	0.40	0.40	0.38	0.39	0.39	-5.73%	741,353
Jan 12, 2026	0.40	0.41	0.40	0.41	0.41	-1.91%	266,064
Jan 9, 2026	0.41	0.42	0.41	0.42	0.42	2.20%	11,400
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	1.11%	19,585
Jan 7, 2026	0.39	0.41	0.39	0.40	0.40	-3.69%	164,847
Jan 6, 2026	0.41	0.42	0.40	0.42	0.42	5.00%	70,776
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-	90,799
Jan 2, 2026	0.40	0.44	0.39	0.40	0.40	-	15,752
Dec 31, 2025	0.39	0.41	0.39	0.40	0.40	-1.23%	49,048
Dec 30, 2025	0.40	0.41	0.40	0.41	0.41	1.76%	181,098
Dec 29, 2025	0.41	0.41	0.39	0.40	0.40	-1.97%	137,554
Dec 26, 2025	0.43	0.43	0.40	0.41	0.41	0.67%	39,050
Dec 24, 2025	0.40	0.41	0.40	0.40	0.40	-1.63%	23,000
Dec 23, 2025	0.40	0.42	0.40	0.41	0.41	0.61%	59,242
Dec 22, 2025	0.44	0.44	0.40	0.41	0.41	-1.81%	256,882
Dec 19, 2025	0.41	0.42	0.40	0.42	0.42	1.84%	357,270
Dec 18, 2025	0.42	0.42	0.41	0.41	0.41	3.37%	14,130
Dec 17, 2025	0.39	0.40	0.39	0.39	0.39	6.54%	98,446
Dec 16, 2025	0.36	0.37	0.36	0.37	0.37	12.12%	133,540
Dec 15, 2025	0.30	0.35	0.30	0.33	0.33	-3.54%	356,862
Dec 12, 2025	0.35	0.35	0.33	0.34	0.34	5.26%	191,378
Dec 11, 2025	0.35	0.35	0.31	0.33	0.33	-6.26%	1,909,335
Dec 10, 2025	0.34	0.35	0.34	0.35	0.35	-3.69%	127,065
Dec 9, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	20,500
Dec 8, 2025	0.36	0.39	0.35	0.35	0.35	-4.11%	88,320
Dec 5, 2025	0.36	0.37	0.35	0.37	0.36	-1.19%	54,100
Dec 4, 2025	0.36	0.37	0.36	0.37	0.37	2.81%	107,003
Dec 3, 2025	0.36	0.37	0.35	0.36	0.36	0.39%	108,053
Dec 2, 2025	0.35	0.37	0.35	0.36	0.36	-0.75%	110,256
Dec 1, 2025	0.37	0.37	0.35	0.36	0.36	-1.21%	106,250