Sovereign Metals Limited (AIM:SVML)
London
· Delayed Price · Currency is GBP · Price in GBX 37.20
-1.30 (-3.38%)
Apr 28, 2026, 4:23 PM GMT
Sovereign Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.00 | 39.00 | 36.00 | 36.78 | - | -4.47% | 294,226 |
| Apr 27, 2026 | 37.50 | 39.00 | 37.00 | 38.50 | 38.50 | 1.85% | 261,318 |
| Apr 24, 2026 | 37.50 | 38.00 | 37.00 | 37.80 | 37.80 | 0.80% | 361,046 |
| Apr 23, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | -1.32% | 177,019 |
| Apr 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.80% | 815,929 |
| Apr 21, 2026 | 40.50 | 42.00 | 37.98 | 39.50 | 39.50 | -2.47% | 571,627 |
| Apr 20, 2026 | 40.50 | 42.00 | 38.00 | 40.50 | 40.50 | 1.25% | 958,364 |
| Apr 17, 2026 | 39.00 | 41.65 | 38.00 | 40.00 | 40.00 | -1.23% | 1,288,380 |
| Apr 16, 2026 | 36.50 | 41.60 | 37.00 | 40.50 | 40.50 | 10.96% | 2,522,377 |
| Apr 15, 2026 | 38.00 | 39.00 | 36.13 | 36.50 | 36.50 | -3.95% | 1,512,584 |
| Apr 14, 2026 | 37.00 | 39.00 | 36.50 | 38.00 | 38.00 | 2.70% | 208,310 |
| Apr 13, 2026 | 35.50 | 38.35 | 35.00 | 37.00 | 37.00 | -1.33% | 675,551 |
| Apr 10, 2026 | 37.50 | 39.00 | 36.15 | 37.50 | 37.50 | - | 156,618 |
| Apr 9, 2026 | 39.00 | 40.00 | 36.00 | 37.50 | 37.50 | -2.34% | 240,440 |
| Apr 8, 2026 | 40.00 | 41.00 | 37.45 | 38.40 | 38.40 | 6.67% | 705,731 |
| Apr 7, 2026 | 37.00 | 38.00 | 35.00 | 36.00 | 36.00 | - | 733,758 |
| Apr 2, 2026 | 35.00 | 37.00 | 34.00 | 36.00 | 36.00 | -5.26% | 390,202 |
| Apr 1, 2026 | 37.50 | 39.00 | 36.25 | 38.00 | 38.00 | 4.11% | 579,400 |
| Mar 31, 2026 | 35.65 | 37.00 | 35.00 | 36.50 | 36.50 | 2.82% | 178,776 |
| Mar 30, 2026 | 34.50 | 36.00 | 33.00 | 35.50 | 35.50 | 2.90% | 523,090 |
| Mar 27, 2026 | 35.50 | 36.00 | 33.00 | 34.50 | 34.50 | -2.82% | 661,426 |
| Mar 26, 2026 | 35.50 | 36.00 | 34.17 | 35.50 | 35.50 | -2.74% | 671,400 |
| Mar 25, 2026 | 39.00 | 38.60 | 35.00 | 36.50 | 36.50 | 3.69% | 505,394 |
| Mar 24, 2026 | 35.00 | 38.00 | 34.00 | 35.20 | 35.20 | 0.57% | 361,606 |
| Mar 23, 2026 | 34.00 | 38.48 | 31.20 | 35.00 | 35.00 | -5.41% | 1,411,344 |
| Mar 20, 2026 | 36.50 | 40.00 | 36.00 | 37.00 | 37.00 | -2.63% | 517,106 |
| Mar 19, 2026 | 40.00 | 42.00 | 36.56 | 38.00 | 38.00 | -8.43% | 1,137,573 |
| Mar 18, 2026 | 43.50 | 45.00 | 41.00 | 41.50 | 41.50 | 2.47% | 563,321 |
| Mar 17, 2026 | 41.50 | 42.00 | 39.00 | 40.50 | 40.50 | -2.41% | 709,189 |
| Mar 16, 2026 | 43.50 | 44.00 | 40.00 | 41.50 | 41.50 | -4.60% | 645,994 |
| Mar 13, 2026 | 44.00 | 46.00 | 43.00 | 43.50 | 43.50 | -0.68% | 264,112 |
| Mar 12, 2026 | 44.00 | 46.00 | 41.00 | 43.80 | 43.80 | 0.69% | 1,309,182 |
| Mar 11, 2026 | 44.50 | 45.00 | 43.00 | 43.50 | 43.50 | -5.43% | 461,819 |
| Mar 10, 2026 | 42.50 | 46.00 | 42.00 | 46.00 | 46.00 | 3.37% | 420,563 |
| Mar 9, 2026 | 44.00 | 46.00 | 43.00 | 44.50 | 44.50 | -7.29% | 579,499 |
| Mar 6, 2026 | 47.50 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 341,156 |
| Mar 5, 2026 | 45.00 | 51.00 | 44.00 | 49.00 | 49.00 | 8.89% | 529,875 |
| Mar 4, 2026 | 44.50 | 46.00 | 44.00 | 45.00 | 45.00 | - | 414,787 |
| Mar 3, 2026 | 47.00 | 48.00 | 44.00 | 45.00 | 45.00 | -2.17% | 355,494 |
| Mar 2, 2026 | 45.50 | 48.00 | 45.00 | 46.00 | 46.00 | -2.13% | 477,257 |
| Feb 27, 2026 | 46.50 | 49.00 | 46.15 | 47.00 | 47.00 | -2.08% | 740,098 |
| Feb 26, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | 2.13% | 422,463 |
| Feb 25, 2026 | 45.50 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 858,370 |
| Feb 24, 2026 | 44.50 | 47.00 | 44.00 | 46.00 | 46.00 | 4.55% | 1,004,907 |
| Feb 23, 2026 | 40.00 | 46.00 | 39.00 | 44.00 | 44.00 | 10.00% | 2,892,804 |
| Feb 20, 2026 | 39.50 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 445,607 |
| Feb 19, 2026 | 40.50 | 42.00 | 40.00 | 41.00 | 41.00 | 0.49% | 513,200 |
| Feb 18, 2026 | 39.00 | 41.00 | 38.75 | 40.80 | 40.80 | 4.62% | 390,372 |
| Feb 17, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 6.85% | 415,951 |
| Feb 16, 2026 | 36.50 | 38.00 | 36.00 | 36.50 | 36.50 | 0.27% | 345,773 |
| Feb 13, 2026 | 37.50 | 38.00 | 36.00 | 36.40 | 36.40 | -2.93% | 408,195 |
| Feb 12, 2026 | 38.50 | 39.00 | 37.30 | 37.50 | 37.50 | -2.60% | 164,987 |
| Feb 11, 2026 | 37.50 | 38.40 | 37.00 | 38.50 | 38.50 | - | 159,144 |
| Feb 10, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | -1.28% | 172,981 |
| Feb 9, 2026 | 37.50 | 39.80 | 37.00 | 39.00 | 39.00 | 4.00% | 217,647 |
| Feb 6, 2026 | 37.00 | 37.80 | 36.00 | 37.50 | 37.50 | -5.78% | 408,398 |
| Feb 5, 2026 | 39.00 | 39.80 | 38.00 | 39.80 | 39.80 | 0.76% | 179,566 |
| Feb 4, 2026 | 37.50 | 40.00 | 37.00 | 39.50 | 39.50 | 8.22% | 255,877 |
| Feb 3, 2026 | 37.00 | 39.00 | 36.00 | 36.50 | 36.50 | -3.95% | 887,712 |
| Feb 2, 2026 | 35.50 | 38.00 | 34.55 | 38.00 | 38.00 | 5.56% | 578,549 |
| Jan 30, 2026 | 36.50 | 37.00 | 34.00 | 36.00 | 36.00 | -1.37% | 513,271 |
| Jan 29, 2026 | 38.00 | 40.00 | 35.50 | 36.50 | 36.50 | -6.41% | 529,548 |
| Jan 28, 2026 | 38.50 | 40.00 | 38.00 | 39.00 | 39.00 | - | 239,582 |
| Jan 27, 2026 | 37.50 | 40.00 | 37.00 | 39.00 | 39.00 | -3.70% | 684,803 |
| Jan 26, 2026 | 36.50 | 42.00 | 36.00 | 40.50 | 40.50 | 11.26% | 1,158,924 |
| Jan 23, 2026 | 38.00 | 38.40 | 35.00 | 36.40 | 36.40 | -5.45% | 538,445 |
| Jan 22, 2026 | 39.50 | 40.00 | 36.00 | 38.50 | 38.50 | -4.94% | 1,111,964 |
| Jan 21, 2026 | 37.90 | 44.00 | 38.00 | 40.50 | 40.50 | 32.79% | 3,150,143 |
| Jan 20, 2026 | 30.80 | 32.00 | 30.17 | 30.50 | 30.50 | -0.97% | 142,687 |
| Jan 19, 2026 | 30.00 | 31.00 | 29.87 | 30.80 | 30.80 | 2.67% | 174,422 |
| Jan 16, 2026 | 30.40 | 31.00 | 29.00 | 30.00 | 30.00 | -0.66% | 114,544 |
| Jan 15, 2026 | 30.20 | 30.28 | 29.50 | 30.20 | 30.20 | 1.00% | 243,094 |
| Jan 14, 2026 | 29.40 | 30.00 | 29.00 | 29.90 | 29.90 | 1.70% | 298,083 |
| Jan 13, 2026 | 29.90 | 30.00 | 29.04 | 29.40 | 29.40 | -2.00% | 182,429 |
| Jan 12, 2026 | 30.50 | 31.00 | 29.20 | 30.00 | 30.00 | -1.64% | 265,338 |
| Jan 9, 2026 | 29.70 | 32.00 | 29.40 | 30.50 | 30.50 | 2.69% | 375,933 |
| Jan 8, 2026 | 29.80 | 30.00 | 29.40 | 29.70 | 29.70 | 1.71% | 170,114 |
| Jan 7, 2026 | 29.30 | 29.40 | 29.00 | 29.20 | 29.20 | 0.34% | 192,374 |
| Jan 6, 2026 | 29.60 | 30.00 | 29.00 | 29.10 | 29.10 | -1.69% | 110,342 |
| Jan 5, 2026 | 29.50 | 30.00 | 29.00 | 29.60 | 29.60 | 0.34% | 290,076 |
| Jan 2, 2026 | 28.50 | 29.89 | 28.13 | 29.50 | 29.50 | 3.51% | 521,019 |
| Dec 31, 2025 | 30.20 | 31.00 | 28.98 | 28.50 | 28.50 | -6.25% | 134,798 |
| Dec 30, 2025 | 28.90 | 31.00 | 28.56 | 30.40 | 30.40 | 6.67% | 174,710 |
| Dec 29, 2025 | 28.50 | 29.80 | 28.00 | 28.50 | 28.50 | -3.06% | 595,571 |
| Dec 24, 2025 | 29.30 | 29.80 | 29.00 | 29.40 | 29.40 | -2.00% | 138,562 |
| Dec 23, 2025 | 29.50 | 31.00 | 29.00 | 30.00 | 30.00 | - | 148,844 |
| Dec 22, 2025 | 29.30 | 31.00 | 29.01 | 30.00 | 30.00 | 1.69% | 325,731 |
| Dec 19, 2025 | 31.20 | 32.00 | 29.00 | 29.50 | 29.50 | -3.28% | 393,817 |
| Dec 18, 2025 | 30.80 | 32.00 | 30.00 | 30.50 | 30.50 | 5.17% | 565,357 |
| Dec 17, 2025 | 26.70 | 30.98 | 26.60 | 29.00 | 29.00 | 9.02% | 1,000,374 |
| Dec 16, 2025 | 25.90 | 27.80 | 25.60 | 26.60 | 26.60 | 6.40% | 2,294,633 |
| Dec 15, 2025 | 25.10 | 25.60 | 24.60 | 25.00 | 25.00 | -0.40% | 267,022 |
| Dec 12, 2025 | 24.60 | 25.00 | 24.05 | 25.10 | 25.10 | 2.03% | 431,159 |
| Dec 11, 2025 | 25.50 | 25.60 | 24.10 | 24.60 | 24.60 | -3.53% | 687,138 |
| Dec 10, 2025 | 26.30 | 26.80 | 25.00 | 25.50 | 25.50 | -4.14% | 358,678 |
| Dec 9, 2025 | 26.80 | 27.00 | 25.80 | 26.60 | 26.60 | -1.48% | 134,396 |
| Dec 8, 2025 | 26.90 | 27.00 | 25.40 | 27.00 | 27.00 | 0.37% | 397,914 |
| 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 |