Sovereign Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.465	0.465	0.450	0.455	0.455	162,341
2023-04-03	0.440	0.465	0.440	0.460	0.460	355,450
2023-03-31	0.440	0.450	0.435	0.440	0.440	205,115
2023-03-30	0.440	0.445	0.425	0.440	0.440	344,285
2023-03-29	0.400	0.455	0.395	0.410	0.410	791,004
2023-03-28	0.395	0.400	0.380	0.390	0.390	286,335
2023-03-27	0.390	0.395	0.385	0.385	0.385	469,944
2023-03-24	0.425	0.425	0.390	0.390	0.390	317,077
2023-03-23	0.445	0.445	0.420	0.420	0.420	336,276
2023-03-22	0.455	0.460	0.440	0.440	0.440	204,333
2023-03-21	0.432	0.446	0.413	0.413	0.413	466,856
2023-03-20	0.442	0.456	0.418	0.427	0.427	260,910
2023-03-17	0.423	0.446	0.423	0.446	0.446	252,247
2023-03-16	0.432	0.437	0.423	0.427	0.427	175,138
2023-03-15	0.427	0.437	0.427	0.432	0.432	271,755
2023-03-14	0.446	0.446	0.418	0.423	0.423	333,155
2023-03-13	0.451	0.456	0.432	0.437	0.437	309,809
2023-03-10	0.456	0.470	0.451	0.451	0.451	47,073
2023-03-09	0.461	0.465	0.456	0.456	0.456	163,385
2023-03-08	0.465	0.465	0.456	0.465	0.465	59,744
2023-03-07	0.484	0.484	0.456	0.465	0.465	157,527
2023-03-06	0.475	0.484	0.461	0.461	0.461	114,806
2023-03-03	0.475	0.484	0.470	0.470	0.470	122,021
2023-03-02	0.480	0.484	0.470	0.470	0.470	162,247
2023-03-01	0.465	0.480	0.461	0.480	0.480	98,262
2023-02-28	0.461	0.465	0.461	0.461	0.461	161,821
2023-02-27	0.475	0.480	0.461	0.461	0.461	358,922
2023-02-24	0.475	0.484	0.470	0.480	0.480	136,204
2023-02-23	0.475	0.475	0.465	0.465	0.465	114,814
2023-02-22	0.494	0.494	0.480	0.480	0.480	97,846
2023-02-21	0.489	0.489	0.470	0.475	0.475	241,802
2023-02-20	0.499	0.499	0.480	0.484	0.484	137,338
2023-02-17	0.494	0.494	0.480	0.494	0.494	151,821
2023-02-16	0.494	0.494	0.475	0.475	0.475	378,379
2023-02-15	0.465	0.503	0.465	0.470	0.470	475,505
2023-02-14	0.470	0.475	0.456	0.465	0.465	180,700
2023-02-13	0.484	0.484	0.465	0.475	0.475	174,038
2023-02-10	0.503	0.508	0.456	0.499	0.499	585,835
2023-02-09	0.527	0.537	0.480	0.508	0.508	807,096
2023-02-08	0.508	0.532	0.508	0.527	0.527	1,000,279
2023-02-07	0.503	0.537	0.489	0.513	0.513	954,263
2023-02-06	0.484	0.494	0.475	0.484	0.484	556,862
2023-02-03	0.480	0.484	0.475	0.484	0.484	412,024
2023-02-02	0.484	0.494	0.475	0.489	0.489	956,730
2023-02-01	0.484	0.494	0.465	0.489	0.489	993,350
2023-01-31	0.503	0.513	0.451	0.456	0.456	1,484,265
2023-01-30	0.480	0.480	0.480	0.480	0.480	0
2023-01-27	0.456	0.522	0.456	0.480	0.480	1,212,231
2023-01-25	0.380	0.427	0.380	0.408	0.408	578,311
2023-01-24	0.380	0.389	0.375	0.375	0.375	186,004
2023-01-23	0.380	0.385	0.375	0.385	0.385	235,161
2023-01-20	0.380	0.389	0.380	0.380	0.380	148,511
2023-01-19	0.385	0.394	0.375	0.375	0.375	111,260
2023-01-18	0.399	0.399	0.389	0.389	0.389	98,185
2023-01-17	0.399	0.399	0.385	0.399	0.399	202,983
2023-01-16	0.394	0.394	0.389	0.392	0.392	33,221
2023-01-13	0.375	0.392	0.375	0.392	0.392	130,177
2023-01-12	0.389	0.389	0.375	0.375	0.375	54,783
2023-01-11	0.375	0.385	0.375	0.385	0.385	198,935
2023-01-10	0.389	0.389	0.380	0.380	0.380	55,827

← NewerPage 16 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.