Sovereign Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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