Skip to main content
Sovereign Metals Limited (ASX:SVM)
Australia flag Australia · Delayed Price · Currency is AUD
0.890
-0.010 (-1.11%)
At close: Mar 6, 2026

Sovereign Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.900.920.890.890.89-1.11%1,319,149
Mar 5, 20260.890.910.880.900.906.51%914,658
Mar 4, 20260.830.860.830.850.85-4.52%738,559
Mar 3, 20260.880.900.870.890.892.31%1,060,910
Mar 2, 20260.880.920.860.870.87-1,393,072
Feb 27, 20260.930.940.860.870.87-7.98%1,740,411
Feb 26, 20260.920.940.900.940.945.03%1,966,321
Feb 25, 20260.850.900.850.900.908.48%1,350,736
Feb 24, 20260.800.850.800.830.8310.00%2,004,345
Feb 23, 20260.760.770.750.750.75-0.66%265,106
Feb 20, 20260.770.780.760.760.76-0.66%816,246
Feb 19, 20260.770.770.760.760.761.33%470,497
Feb 18, 20260.750.770.740.750.752.04%1,075,578
Feb 17, 20260.710.740.700.740.745.00%577,019
Feb 16, 20260.710.730.700.700.70-0.71%585,144
Feb 13, 20260.710.720.710.710.71-4.08%606,334
Feb 12, 20260.720.740.720.740.742.80%488,248
Feb 11, 20260.740.740.710.720.72-3.38%882,280
Feb 10, 20260.750.760.730.740.74-1.33%815,576
Feb 9, 20260.730.760.720.750.756.38%759,964
Feb 6, 20260.730.740.680.710.71-5.37%1,454,390
Feb 5, 20260.770.770.740.750.75-2.61%985,475
Feb 4, 20260.730.780.730.770.776.99%1,539,023
Feb 3, 20260.710.730.700.720.722.14%1,536,814
Feb 2, 20260.700.730.680.700.70-2,873,183
Jan 30, 20260.730.740.690.700.70-4.11%1,649,071
Jan 29, 20260.750.770.720.730.73-2.67%1,917,729
Jan 28, 20260.760.770.740.750.751.35%1,773,956
Jan 27, 20260.750.770.730.740.742.78%3,443,982
Jan 23, 20260.760.780.700.720.72-2.70%3,727,574
Jan 22, 20260.790.790.730.740.74-2.63%3,686,160
Jan 21, 20260.660.760.660.760.7626.67%5,483,588
Jan 20, 20260.610.620.590.600.60-1.64%797,396
Jan 19, 20260.600.610.600.610.611.67%885,536
Jan 16, 20260.600.610.600.600.600.84%460,086
Jan 15, 20260.600.610.590.600.601.71%1,421,961
Jan 14, 20260.590.610.580.590.590.86%1,321,424
Jan 13, 20260.600.610.580.580.58-3.33%1,351,727
Jan 12, 20260.590.610.590.600.601.69%2,196,055
Jan 9, 20260.600.600.590.590.59-1.67%1,009,631
Jan 8, 20260.590.610.580.600.601.69%773,425
Jan 7, 20260.590.590.570.590.591.72%1,030,797
Jan 6, 20260.600.600.560.580.58-1,340,784
Jan 5, 20260.570.580.550.580.581.75%1,313,115
Jan 2, 20260.570.570.560.570.57-1.72%1,325,668
Dec 31, 20250.580.580.570.580.58-331,421
Dec 30, 20250.570.590.560.580.583.57%1,055,917
Dec 29, 20250.580.580.560.560.56-4.27%968,877
Dec 24, 20250.600.600.570.590.59-1.68%651,292
Dec 23, 20250.610.620.600.600.60-0.83%908,178
Dec 22, 20250.620.630.600.600.60-2.44%775,262
Dec 19, 20250.620.640.600.620.623.36%1,835,106
Dec 18, 20250.580.600.570.600.6010.19%2,505,696
Dec 17, 20250.540.550.520.540.5410.20%1,850,463
Dec 16, 20250.490.510.480.490.491.03%1,360,362
Dec 15, 20250.490.510.490.490.491.04%947,623
Dec 12, 20250.480.500.470.480.48-2,055,257
Dec 11, 20250.500.500.480.480.48-3.03%1,689,799
Dec 10, 20250.520.520.500.500.50-3.88%837,421
Dec 9, 20250.530.530.510.520.52-2.83%255,835
Dec 8, 20250.530.530.520.530.53-433,539
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