Sovereign Metals Limited (SVMLF)
OTCMKTS · Delayed Price · Currency is USD
0.4400
+0.0014 (0.32%)
Oct 30, 2025, 3:23 PM EDT
Sovereign Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -2.88% | 54,940 |
| Oct 29, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | 3.29% | 2,500 |
| Oct 28, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.18% | 111,615 |
| Oct 27, 2025 | 0.45 | 0.48 | 0.43 | 0.43 | 0.43 | -15.42% | 316,248 |
| Oct 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 6.87% | 19,230 |
| Oct 23, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 4.25% | 17,420 |
| Oct 22, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.17% | 42,500 |
| Oct 21, 2025 | 0.51 | 0.52 | 0.48 | 0.48 | 0.48 | -4.28% | 84,751 |
| Oct 20, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 0.29% | 75,917 |
| Oct 17, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | -5.91% | 204,890 |
| Oct 16, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | 1.21% | 83,166 |
| Oct 15, 2025 | 0.49 | 0.55 | 0.49 | 0.53 | 0.53 | 8.73% | 151,884 |
| Oct 14, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.52% | 236,610 |
| Oct 13, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 0.43% | 275,298 |
| Oct 10, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | -2.44% | 255,533 |
| Oct 9, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 5.59% | 58,730 |
| Oct 8, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -2.82% | 259,030 |
| Oct 7, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.11% | 161,851 |
| Oct 6, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -1.08% | 87,956 |
| Oct 3, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | -3.12% | 34,407 |
| Oct 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.11% | 26,200 |
| Oct 1, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.02% | 111,855 |
| Sep 30, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.21% | 146,501 |
| Sep 29, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 6.21% | 182,924 |
| Sep 26, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -3.11% | 176,236 |
| Sep 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.20% | 48,633 |
| Sep 24, 2025 | 0.42 | 0.47 | 0.42 | 0.46 | 0.46 | 2.22% | 231,790 |
| Sep 23, 2025 | 0.47 | 0.49 | 0.45 | 0.45 | 0.45 | -2.17% | 244,749 |
| Sep 22, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 2.00% | 227,155 |
| Sep 19, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -5.73% | 142,241 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.79% | 36,649 |
| Sep 17, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 2.24% | 43,971 |
| Sep 16, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 0.36% | 14,750 |
| Sep 15, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 1.79% | 27,873 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.36% | 40,949 |
| Sep 11, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 3.53% | 36,172 |
| Sep 10, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | -5.28% | 74,225 |
| Sep 9, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 0.57% | 80,660 |
| Sep 8, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -2.58% | 123,021 |
| Sep 5, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.38% | 13,565 |
| Sep 4, 2025 | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 4.12% | 26,098 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -2.39% | 17,424 |
| Sep 2, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -0.86% | 299,834 |
| Aug 29, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 223,439 |
| Aug 28, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -3.77% | 328,987 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.45% | 41,440 |
| Aug 26, 2025 | 0.47 | 0.51 | 0.47 | 0.49 | 0.49 | 1.03% | 162,261 |
| Aug 25, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -3.11% | 114,270 |
| Aug 22, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | 2.16% | 57,104 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 95,859 |