Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.442	0.442	0.427	0.427	0.427	713,290
2022-07-18	0.446	0.451	0.432	0.437	0.437	117,127
2022-07-15	0.451	0.451	0.427	0.427	0.427	120,631
2022-07-14	0.451	0.456	0.437	0.442	0.442	247,176
2022-07-13	0.446	0.461	0.442	0.442	0.442	328,081
2022-07-12	0.446	0.446	0.437	0.442	0.442	149,826
2022-07-11	0.456	0.465	0.446	0.446	0.446	132,125
2022-07-08	0.461	0.461	0.446	0.446	0.446	161,647
2022-07-07	0.446	0.451	0.432	0.446	0.446	353,158
2022-07-06	0.446	0.456	0.432	0.442	0.442	411,901
2022-07-05	0.456	0.461	0.446	0.456	0.456	264,615
2022-07-04	0.437	0.461	0.427	0.451	0.451	348,208
2022-07-01	0.446	0.446	0.432	0.437	0.437	188,527
2022-06-30	0.465	0.465	0.442	0.442	0.442	649,538
2022-06-29	0.470	0.470	0.446	0.456	0.456	310,777
2022-06-28	0.451	0.470	0.451	0.470	0.470	47,006
2022-06-27	0.456	0.465	0.451	0.456	0.456	230,969
2022-06-24	0.451	0.470	0.442	0.470	0.470	425,722
2022-06-23	0.446	0.451	0.442	0.446	0.446	273,717
2022-06-22	0.451	0.451	0.446	0.451	0.451	373,761
2022-06-21	0.470	0.470	0.456	0.461	0.461	331,067
2022-06-20	0.465	0.475	0.451	0.470	0.470	808,648
2022-06-17	0.418	0.451	0.404	0.446	0.446	1,123,500
2022-06-16	0.437	0.451	0.389	0.404	0.404	1,340,782
2022-06-15	0.432	0.432	0.432	0.432	0.432	0
2022-06-14	0.432	0.432	0.432	0.432	0.432	0
2022-06-10	0.446	0.446	0.423	0.432	0.432	615,679
2022-06-09	0.475	0.475	0.456	0.456	0.456	171,096
2022-06-08	0.465	0.470	0.465	0.470	0.470	250,143
2022-06-07	0.503	0.503	0.475	0.484	0.484	506,433
2022-06-06	0.532	0.532	0.494	0.494	0.494	410,406
2022-06-03	0.541	0.541	0.522	0.532	0.532	411,151
2022-06-02	0.518	0.532	0.513	0.513	0.513	421,820
2022-06-01	0.522	0.522	0.513	0.513	0.513	57,468
2022-05-31	0.532	0.532	0.513	0.522	0.522	484,959
2022-05-30	0.527	0.546	0.527	0.532	0.532	487,524
2022-05-27	0.522	0.522	0.503	0.508	0.508	233,862
2022-05-26	0.484	0.499	0.480	0.499	0.499	145,316
2022-05-25	0.475	0.484	0.465	0.475	0.475	1,039,402
2022-05-24	0.465	0.465	0.442	0.446	0.446	416,183
2022-05-23	0.465	0.470	0.442	0.451	0.451	666,452
2022-05-20	0.475	0.480	0.470	0.470	0.470	479,447
2022-05-19	0.499	0.499	0.480	0.480	0.480	53,948
2022-05-18	0.532	0.532	0.499	0.513	0.513	216,928
2022-05-17	0.532	0.532	0.503	0.522	0.522	164,638
2022-05-16	0.494	0.503	0.456	0.503	0.503	922,202
2022-05-13	0.503	0.508	0.470	0.508	0.508	514,793
2022-05-12	0.522	0.522	0.489	0.503	0.503	366,993
2022-05-11	0.532	0.537	0.508	0.522	0.522	309,904
2022-05-10	0.551	0.556	0.513	0.541	0.541	441,142
2022-05-09	0.579	0.579	0.551	0.565	0.565	331,579
2022-05-06	0.598	0.613	0.560	0.613	0.613	1,097,748
2022-05-05	0.636	0.641	0.613	0.613	0.613	550,141
2022-05-04	0.636	0.651	0.613	0.617	0.617	780,585
2022-05-03	0.641	0.641	0.589	0.594	0.594	1,163,955
2022-05-02	0.674	0.674	0.674	0.674	0.674	0
2022-04-29	0.674	0.674	0.674	0.674	0.674	0
2022-04-28	0.674	0.674	0.674	0.674	0.674	0
2022-04-27	0.636	0.684	0.636	0.674	0.674	427,629
2022-04-26	0.665	0.665	0.641	0.641	0.641	545,605

← NewerPage 19 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.