Sovereign Metals Limited (AIM:SVML)
London
· Delayed Price · Currency is GBP · Price in GBX 26.90
-0.70 (-2.54%)
At close: Dec 5, 2025
Sovereign Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.60 | 28.00 | 26.80 | 26.90 | 26.90 | -2.54% | 183,108 |
| Dec 4, 2025 | 27.50 | 28.00 | 27.00 | 27.60 | 27.60 | 0.36% | 128,763 |
| Dec 3, 2025 | 26.90 | 28.00 | 26.80 | 27.50 | 27.50 | 2.23% | 86,643 |
| Dec 2, 2025 | 26.40 | 27.00 | 26.10 | 26.90 | 26.90 | 1.89% | 257,404 |
| Dec 1, 2025 | 25.80 | 27.00 | 25.65 | 26.40 | 26.40 | 2.33% | 171,850 |
| Nov 28, 2025 | 25.80 | 26.00 | 25.39 | 25.80 | 25.80 | 0.78% | 125,801 |
| Nov 27, 2025 | 25.50 | 25.60 | 25.00 | 25.60 | 25.60 | 0.39% | 149,069 |
| Nov 26, 2025 | 25.30 | 25.60 | 25.20 | 25.50 | 25.50 | 1.19% | 343,674 |
| Nov 25, 2025 | 25.40 | 25.60 | 24.80 | 25.20 | 25.20 | -1.56% | 200,719 |
| Nov 24, 2025 | 25.70 | 26.00 | 25.00 | 25.60 | 25.60 | -1.16% | 150,972 |
| Nov 21, 2025 | 27.00 | 27.00 | 25.60 | 25.90 | 25.90 | -5.82% | 340,725 |
| Nov 20, 2025 | 26.70 | 28.00 | 26.40 | 27.50 | 27.50 | 3.77% | 417,133 |
| Nov 19, 2025 | 26.30 | 26.80 | 25.00 | 26.50 | 26.50 | 2.32% | 279,665 |
| Nov 18, 2025 | 25.70 | 26.80 | 25.26 | 25.90 | 25.90 | -3.00% | 347,761 |
| Nov 17, 2025 | 26.70 | 27.20 | 26.80 | 26.70 | 26.70 | -0.37% | 59,995 |
| Nov 14, 2025 | 27.40 | 27.40 | 26.20 | 26.80 | 26.80 | -4.96% | 379,149 |
| Nov 13, 2025 | 28.60 | 28.45 | 27.43 | 28.20 | 28.20 | -2.76% | 163,016 |
| Nov 12, 2025 | 28.60 | 29.00 | 28.59 | 29.00 | 29.00 | 0.69% | 89,895 |
| Nov 11, 2025 | 28.70 | 29.40 | 28.00 | 28.80 | 28.80 | - | 38,140 |
| Nov 10, 2025 | 28.70 | 29.40 | 28.45 | 28.80 | 28.80 | 1.41% | 150,668 |
| Nov 7, 2025 | 28.40 | 28.60 | 27.00 | 28.40 | 28.40 | - | 524,738 |
| Nov 6, 2025 | 28.80 | 29.00 | 28.00 | 28.40 | 28.40 | -1.39% | 236,018 |
| Nov 5, 2025 | 30.00 | 30.00 | 28.19 | 28.80 | 28.80 | -5.26% | 412,837 |
| Nov 4, 2025 | 31.20 | 31.00 | 29.68 | 30.40 | 30.40 | -4.10% | 412,631 |
| Nov 3, 2025 | 30.40 | 32.20 | 30.44 | 31.70 | 31.70 | 2.26% | 231,476 |
| Oct 31, 2025 | 31.50 | 32.00 | 30.20 | 31.00 | 31.00 | -3.43% | 1,019,030 |
| Oct 30, 2025 | 32.60 | 33.00 | 31.70 | 32.10 | 32.10 | -2.13% | 81,500 |
| Oct 29, 2025 | 33.00 | 34.00 | 32.41 | 32.80 | 32.80 | 3.14% | 417,278 |
| Oct 28, 2025 | 32.20 | 32.00 | 30.00 | 31.80 | 31.80 | -0.62% | 1,166,764 |
| Oct 27, 2025 | 34.50 | 34.73 | 31.14 | 32.00 | 32.00 | -8.57% | 1,903,719 |
| Oct 24, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 184,128 |
| Oct 23, 2025 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | -1.41% | 172,253 |
| Oct 22, 2025 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | -1.39% | 95,098 |
| Oct 21, 2025 | 37.00 | 37.05 | 35.16 | 36.00 | 36.00 | -4.00% | 382,569 |
| Oct 20, 2025 | 37.00 | 38.00 | 36.00 | 37.50 | 37.50 | -1.32% | 309,310 |
| Oct 17, 2025 | 39.50 | 39.00 | 36.10 | 38.00 | 38.00 | -3.80% | 793,817 |
| Oct 16, 2025 | 38.50 | 39.75 | 37.00 | 39.50 | 39.50 | 2.60% | 769,555 |
| Oct 15, 2025 | 37.50 | 39.00 | 36.00 | 38.50 | 38.50 | 10.00% | 740,390 |
| Oct 14, 2025 | 34.50 | 36.00 | 34.30 | 35.00 | 35.00 | 1.16% | 320,390 |
| Oct 13, 2025 | 34.00 | 35.00 | 33.00 | 34.60 | 34.60 | 0.29% | 749,616 |
| Oct 10, 2025 | 33.50 | 35.80 | 33.21 | 34.50 | 34.50 | 2.99% | 215,284 |
| Oct 9, 2025 | 33.50 | 34.00 | 32.60 | 33.50 | 33.50 | 3.08% | 102,097 |
| Oct 8, 2025 | 33.50 | 34.00 | 32.38 | 32.50 | 32.50 | -2.99% | 228,265 |
| Oct 7, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 104,447 |
| Oct 6, 2025 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | -1.47% | 115,806 |
| Oct 3, 2025 | 34.50 | 35.00 | 33.30 | 34.00 | 34.00 | -2.86% | 144,284 |
| Oct 2, 2025 | 35.50 | 36.00 | 34.05 | 35.00 | 35.00 | -1.69% | 160,533 |
| Oct 1, 2025 | 35.00 | 36.00 | 35.00 | 35.60 | 35.60 | 1.71% | 316,936 |
| Sep 30, 2025 | 34.50 | 35.80 | 34.40 | 35.00 | 35.00 | - | 148,375 |
| Sep 29, 2025 | 34.50 | 35.00 | 34.00 | 35.00 | 35.00 | 1.45% | 195,358 |
| Sep 26, 2025 | 34.50 | 35.80 | 34.00 | 34.50 | 34.50 | - | 205,533 |
| Sep 25, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 134,595 |
| Sep 24, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 2.99% | 126,954 |
| Sep 23, 2025 | 32.50 | 34.00 | 33.00 | 33.50 | 33.50 | 3.08% | 244,923 |
| Sep 22, 2025 | 31.50 | 34.00 | 31.00 | 32.50 | 32.50 | 3.17% | 1,125,485 |
| Sep 19, 2025 | 31.50 | 32.00 | 31.16 | 31.50 | 31.50 | - | 54,368 |
| Sep 18, 2025 | 32.00 | 34.00 | 31.27 | 31.50 | 31.50 | -3.08% | 349,702 |
| Sep 17, 2025 | 32.50 | 32.65 | 32.00 | 32.50 | 32.50 | 0.93% | 145,624 |
| Sep 16, 2025 | 32.50 | 33.00 | 32.00 | 32.20 | 32.20 | -2.42% | 90,075 |
| Sep 15, 2025 | 33.50 | 34.00 | 32.00 | 33.00 | 33.00 | -1.49% | 118,947 |
| Sep 12, 2025 | 33.50 | 34.00 | 32.50 | 33.50 | 33.50 | - | 104,828 |
| Sep 11, 2025 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | 1.52% | 142,635 |
| Sep 10, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 92,664 |
| Sep 9, 2025 | 33.00 | 34.00 | 32.10 | 33.00 | 33.00 | - | 306,972 |
| Sep 8, 2025 | 33.50 | 34.00 | 32.00 | 33.00 | 33.00 | -1.49% | 311,763 |
| Sep 5, 2025 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | -1.47% | 189,027 |
| Sep 4, 2025 | 33.50 | 34.50 | 33.00 | 34.00 | 34.00 | 1.49% | 114,904 |
| Sep 3, 2025 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 0.90% | 216,038 |
| Sep 2, 2025 | 33.50 | 34.00 | 33.05 | 33.20 | 33.20 | -0.90% | 120,831 |
| Sep 1, 2025 | 34.00 | 35.00 | 33.00 | 33.50 | 33.50 | -1.47% | 185,084 |
| Aug 29, 2025 | 34.50 | 35.00 | 33.33 | 34.00 | 34.00 | - | 170,310 |
| Aug 28, 2025 | 34.50 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 62,796 |
| Aug 27, 2025 | 35.00 | 35.70 | 34.40 | 35.00 | 35.00 | - | 159,674 |
| Aug 26, 2025 | 36.50 | 37.00 | 34.27 | 35.00 | 35.00 | -4.11% | 209,615 |
| Aug 22, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | - | 88,098 |
| Aug 21, 2025 | 36.50 | 37.00 | 36.28 | 36.50 | 36.50 | - | 75,279 |
| Aug 20, 2025 | 37.00 | 38.00 | 36.00 | 36.50 | 36.50 | -5.93% | 131,731 |
| Aug 19, 2025 | 37.50 | 39.00 | 37.00 | 38.80 | 38.80 | 4.30% | 201,010 |
| Aug 18, 2025 | 36.00 | 37.20 | 36.00 | 37.20 | 37.20 | 3.33% | 245,612 |
| Aug 15, 2025 | 36.00 | 39.60 | 35.80 | 36.00 | 36.00 | -7.69% | 41,326 |
| Aug 14, 2025 | 36.00 | 39.00 | 35.00 | 39.00 | 39.00 | 8.33% | 64,845 |
| Aug 13, 2025 | 36.00 | 37.00 | 35.90 | 36.00 | 36.00 | - | 44,841 |
| Aug 12, 2025 | 36.00 | 37.00 | 36.38 | 36.00 | 36.00 | - | 90,079 |
| Aug 11, 2025 | 35.50 | 37.00 | 35.00 | 36.00 | 36.00 | 2.27% | 133,287 |
| Aug 8, 2025 | 35.50 | 36.00 | 34.65 | 35.20 | 35.20 | -0.85% | 85,767 |
| Aug 7, 2025 | 35.50 | 36.80 | 34.60 | 35.50 | 35.50 | -3.53% | 171,275 |
| Aug 6, 2025 | 36.00 | 37.00 | 35.20 | 36.80 | 36.80 | 2.22% | 237,836 |
| Aug 5, 2025 | 36.00 | 37.00 | 35.52 | 36.00 | 36.00 | 3.45% | 18,888 |
| Aug 4, 2025 | 34.50 | 36.00 | 34.00 | 34.80 | 34.80 | 0.87% | 187,716 |
| Aug 1, 2025 | 34.50 | 35.80 | 34.45 | 34.50 | 34.50 | -1.43% | 62,209 |
| Jul 31, 2025 | 34.50 | 35.00 | 34.00 | 35.00 | 35.00 | -1.41% | 117,135 |
| Jul 30, 2025 | 36.00 | 36.40 | 35.38 | 35.50 | 35.50 | -2.74% | 131,009 |
| Jul 29, 2025 | 36.00 | 37.00 | 35.80 | 36.50 | 36.50 | 1.39% | 171,416 |
| Jul 28, 2025 | 36.00 | 37.00 | 35.50 | 36.00 | 36.00 | 1.41% | 321,553 |
| Jul 25, 2025 | 36.00 | 36.00 | 34.60 | 35.50 | 35.50 | 1.43% | 137,709 |
| Jul 24, 2025 | 36.50 | 36.95 | 35.00 | 35.00 | 35.00 | -4.11% | 80,807 |
| Jul 23, 2025 | 38.50 | 39.00 | 36.10 | 36.50 | 36.50 | -2.67% | 147,931 |
| Jul 22, 2025 | 38.00 | 39.00 | 37.00 | 37.50 | 37.50 | -4.82% | 321,619 |
| Jul 21, 2025 | 36.00 | 39.40 | 36.00 | 39.40 | 39.40 | 9.44% | 345,080 |
| Jul 18, 2025 | 35.50 | 36.60 | 35.00 | 36.00 | 36.00 | 1.41% | 129,669 |