Skip to main content
Sovereign Metals Limited (ASX:SVM)
Australia flag Australia · Delayed Price · Currency is AUD
0.707
+0.007 (1.00%)
Apr 29, 2026, 12:39 PM AEST

Sovereign Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.690.700.690.70--611,578
Apr 28, 20260.720.730.700.700.70-482,770
Apr 27, 20260.700.730.690.700.70-0.71%1,420,658
Apr 24, 20260.710.720.700.710.710.71%587,332
Apr 23, 20260.710.720.700.700.70-2.78%891,864
Apr 22, 20260.720.740.710.720.72-0.69%944,698
Apr 21, 20260.740.740.720.730.73-1.36%245,170
Apr 20, 20260.750.750.700.740.74-0.68%1,021,010
Apr 17, 20260.760.760.730.740.742.78%1,674,763
Apr 16, 20260.720.750.710.720.720.70%1,359,505
Apr 15, 20260.700.720.700.720.723.62%881,456
Apr 14, 20260.700.700.680.690.69-169,866
Apr 13, 20260.700.700.670.690.69-2.13%449,197
Apr 10, 20260.710.720.690.710.71-1.40%529,907
Apr 9, 20260.730.730.710.720.72-2.72%339,023
Apr 8, 20260.680.740.680.740.745.76%821,743
Apr 7, 20260.680.710.680.700.702.21%493,084
Apr 2, 20260.720.730.670.680.68-5.56%611,798
Apr 1, 20260.680.720.680.720.727.46%754,195
Mar 31, 20260.660.680.660.670.672.29%359,909
Mar 30, 20260.650.660.640.660.66-2.24%516,519
Mar 27, 20260.650.670.650.670.67-2.90%564,707
Mar 26, 20260.710.710.680.690.69-2.13%677,979
Mar 25, 20260.680.710.660.710.716.02%1,097,683
Mar 24, 20260.690.700.650.670.673.91%1,004,898
Mar 23, 20260.680.680.630.640.64-5.19%2,688,672
Mar 20, 20260.710.720.670.680.68-8.78%1,307,263
Mar 19, 20260.760.760.740.740.74-4.52%1,439,719
Mar 18, 20260.780.790.770.780.782.65%1,076,245
Mar 17, 20260.760.760.740.760.761.34%1,157,144
Mar 16, 20260.800.820.740.750.75-10.24%1,824,478
Mar 13, 20260.810.860.780.830.839.21%2,025,738
Mar 12, 20260.800.800.750.760.76-5.00%1,456,598
Mar 11, 20260.800.820.770.800.801.27%2,340,340
Mar 10, 20260.840.860.790.790.79-3.07%1,379,562
Mar 9, 20260.890.890.780.820.82-8.43%2,223,184
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