Skip to main content
Sovereign Metals Limited (ASX:SVM)
Australia flag Australia · Delayed Price · Currency is AUD
0.530
0.00 (0.00%)
Dec 5, 2025, 4:10 PM AEST

Sovereign Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.540.540.520.530.53-509,836
Dec 4, 20250.540.540.520.530.530.95%1,353,606
Dec 3, 20250.540.540.530.530.530.96%652,683
Dec 2, 20250.530.540.520.520.52-559,704
Dec 1, 20250.540.540.510.520.520.97%1,973,553
Nov 28, 20250.520.540.520.520.521.98%1,236,862
Nov 27, 20250.530.530.510.510.51-2.88%419,727
Nov 26, 20250.510.530.510.520.524.00%826,101
Nov 25, 20250.500.510.500.500.50-606,718
Nov 24, 20250.520.530.500.500.50-957,271
Nov 21, 20250.520.520.490.500.50-5.66%2,552,243
Nov 20, 20250.550.550.530.530.530.95%793,279
Nov 19, 20250.530.530.520.530.531.94%428,609
Nov 18, 20250.550.560.520.520.52-6.36%1,135,336
Nov 17, 20250.550.550.540.550.551.85%319,583
Nov 14, 20250.550.550.530.540.54-1.82%1,138,555
Nov 13, 20250.560.570.540.550.55-1.79%1,260,406
Nov 12, 20250.560.580.550.560.56-1,120,622
Nov 11, 20250.580.580.550.560.56-2.61%1,400,324
Nov 10, 20250.570.580.550.580.580.88%1,937,414
Nov 7, 20250.560.570.550.570.570.88%1,380,826
Nov 6, 20250.580.580.560.570.57-2.59%775,201
Nov 5, 20250.590.600.560.580.58-4.13%2,208,163
Nov 4, 20250.640.640.610.610.61-3.97%1,182,385
Nov 3, 20250.630.630.620.630.63-854,633
Oct 31, 20250.660.670.630.630.63-3.08%1,296,325
Oct 30, 20250.670.670.640.650.65-1.52%1,050,161
Oct 29, 20250.640.670.640.660.665.60%1,966,191
Oct 28, 20250.670.670.600.630.63-7.41%3,637,037
Oct 27, 20250.730.730.670.680.68-6.90%1,587,472
Oct 24, 20250.730.740.720.730.730.69%987,184
Oct 23, 20250.720.730.710.720.72-1,009,225
Oct 22, 20250.740.750.720.720.72-4.00%2,046,599
Oct 21, 20250.770.780.750.750.75-1,173,103
Oct 20, 20250.770.780.750.750.75-2.60%1,280,648
Oct 17, 20250.790.790.740.770.77-1.91%2,044,609
Oct 16, 20250.780.790.740.790.791.95%2,050,847
Oct 15, 20250.750.790.750.770.777.69%4,464,412
Oct 14, 20250.670.720.670.720.727.52%3,404,396
Oct 13, 20250.680.680.660.670.67-2.21%1,908,660
Oct 10, 20250.670.700.670.680.68-0.73%2,237,303
Oct 9, 20250.670.690.670.690.694.58%2,004,663
Oct 8, 20250.670.670.650.660.66-2.96%1,408,902
Oct 7, 20250.680.690.660.680.68-0.74%938,924
Oct 6, 20250.690.690.670.680.68-1,123,475
Oct 3, 20250.690.690.670.680.68-1.45%1,350,482
Oct 2, 20250.720.720.690.690.69-3.50%1,189,422
Oct 1, 20250.720.730.710.720.72-522,034
Sep 30, 20250.700.720.700.720.722.14%718,391
Sep 29, 20250.700.700.690.700.700.72%596,152
Sep 26, 20250.710.710.690.700.70-0.71%136,880
Sep 25, 20250.700.700.690.700.70-0.71%580,557
Sep 24, 20250.700.710.690.710.713.68%937,958
Sep 23, 20250.670.690.670.680.684.62%1,146,549
Sep 22, 20250.650.670.650.650.65-867,689
Sep 19, 20250.670.680.650.650.65-1.52%472,265
Sep 18, 20250.660.680.660.660.660.76%531,926
Sep 17, 20250.660.670.650.660.66-0.76%854,162
Sep 16, 20250.660.660.650.660.660.76%589,300
Sep 15, 20250.670.670.650.660.66-0.76%764,338
Sep 12, 20250.670.670.650.660.66-0.75%798,105
Sep 11, 20250.670.680.650.670.67-1,153,364
Sep 10, 20250.690.690.660.670.67-0.75%826,023
Sep 9, 20250.680.690.660.670.67-0.74%881,439
Sep 8, 20250.690.700.670.680.68-2.17%696,320
Sep 5, 20250.690.700.670.690.690.73%957,822
Sep 4, 20250.700.710.690.690.69-1.44%1,067,033
Sep 3, 20250.690.700.670.700.702.21%1,392,396
Sep 2, 20250.680.680.660.680.68-1.45%833,465
Sep 1, 20250.690.700.660.690.69-1,235,780
Aug 29, 20250.700.720.690.690.69-0.72%1,087,735
Aug 28, 20250.730.730.690.700.70-5.44%1,602,797
Aug 27, 20250.740.750.730.740.741.38%581,797
Aug 26, 20250.750.750.730.730.73-3.33%859,331
Aug 25, 20250.750.750.740.750.75-0.66%552,984
Aug 22, 20250.760.770.750.760.76-0.66%449,346
Aug 21, 20250.770.770.740.760.762.70%810,813
Aug 20, 20250.800.800.720.740.74-6.92%1,547,655
Aug 19, 20250.780.820.780.800.803.25%872,066
Aug 18, 20250.760.780.750.770.771.99%921,154
Aug 15, 20250.740.760.730.760.762.72%686,893
Aug 14, 20250.760.770.730.740.74-3.29%503,247
Aug 13, 20250.750.770.740.760.762.70%909,138
Aug 12, 20250.750.750.730.740.74-1.33%301,248
Aug 11, 20250.730.750.720.750.754.17%655,350
Aug 8, 20250.730.730.710.720.72-0.69%326,324
Aug 7, 20250.740.740.720.730.73-0.68%306,641
Aug 6, 20250.740.750.730.730.73-1.35%530,144
Aug 5, 20250.710.740.710.740.744.23%244,643
Aug 4, 20250.700.710.700.710.71-351,008
Aug 1, 20250.700.720.700.710.71-0.70%321,843
Jul 31, 20250.710.720.690.720.72-864,850
Jul 30, 20250.730.740.700.720.72-2.05%878,626
Jul 29, 20250.740.750.730.730.73-1,396,530
Jul 28, 20250.740.750.730.730.731.39%1,820,641
Jul 25, 20250.750.750.720.720.72-4.00%665,334
Jul 24, 20250.750.750.730.750.75-0.66%451,652
Jul 23, 20250.770.780.740.760.76-0.66%1,557,018
Jul 22, 20250.770.780.750.760.76-1.30%651,588
Jul 21, 20250.750.780.750.770.775.48%543,906