Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.731	0.731	0.684	0.703	0.703	523,220
2022-04-21	0.712	0.755	0.712	0.741	0.741	1,043,911
2022-04-20	0.693	0.693	0.670	0.689	0.689	234,578
2022-04-19	0.684	0.684	0.665	0.665	0.665	405,884
2022-04-14	0.670	0.698	0.670	0.693	0.693	619,568
2022-04-13	0.627	0.660	0.627	0.655	0.655	292,939
2022-04-12	0.660	0.670	0.632	0.632	0.632	713,190
2022-04-11	0.665	0.689	0.660	0.660	0.660	451,365
2022-04-08	0.693	0.693	0.653	0.665	0.665	893,609
2022-04-07	0.712	0.722	0.693	0.693	0.693	1,488,939
2022-04-06	0.750	0.803	0.698	0.750	0.750	5,963,235
2022-04-05	0.712	0.769	0.660	0.731	0.731	6,483,950
2022-04-04	0.570	0.570	0.570	0.570	0.570	0
2022-04-01	0.570	0.570	0.570	0.570	0.570	0
2022-03-31	0.527	0.570	0.527	0.570	0.570	973,656
2022-03-30	0.503	0.527	0.484	0.522	0.522	211,471
2022-03-29	0.541	0.541	0.508	0.518	0.518	237,525
2022-03-28	0.532	0.551	0.522	0.546	0.546	1,132,402
2022-03-25	0.513	0.532	0.513	0.522	0.522	429,953
2022-03-24	0.513	0.522	0.475	0.494	0.494	441,689
2022-03-23	0.532	0.537	0.513	0.532	0.532	404,641
2022-03-22	0.508	0.560	0.508	0.532	0.532	1,025,581
2022-03-21	0.470	0.489	0.470	0.484	0.484	231,849
2022-03-18	0.475	0.494	0.465	0.494	0.494	552,521
2022-03-17	0.475	0.475	0.456	0.456	0.456	359,519
2022-03-16	0.446	0.475	0.442	0.475	0.475	1,208,125
2022-03-15	0.413	0.427	0.399	0.418	0.418	4,408,268
2022-03-14	0.418	0.418	0.408	0.413	0.413	291,459
2022-03-11	0.418	0.418	0.408	0.408	0.408	368,492
2022-03-10	0.418	0.418	0.399	0.408	0.408	502,894
2022-03-09	0.427	0.427	0.418	0.423	0.423	324,522
2022-03-08	0.437	0.442	0.389	0.394	0.394	825,649
2022-03-07	0.451	0.451	0.413	0.423	0.423	352,565
2022-03-04	0.446	0.465	0.418	0.446	0.446	1,103,893
2022-03-03	0.389	0.446	0.389	0.427	0.427	2,343,832
2022-03-02	0.385	0.385	0.380	0.385	0.385	87,269
2022-03-01	0.385	0.404	0.385	0.385	0.385	503,283
2022-02-28	0.399	0.408	0.380	0.385	0.385	286,051
2022-02-25	0.389	0.389	0.380	0.385	0.385	445,552
2022-02-24	0.399	0.408	0.370	0.370	0.370	467,659
2022-02-23	0.413	0.418	0.394	0.394	0.394	292,179
2022-02-22	0.437	0.437	0.380	0.389	0.389	820,552
2022-02-21	0.446	0.446	0.427	0.427	0.427	120,419
2022-02-18	0.465	0.465	0.446	0.456	0.456	89,185
2022-02-17	0.475	0.475	0.456	0.456	0.456	501,168
2022-02-16	0.456	0.465	0.456	0.456	0.456	56,703
2022-02-15	0.475	0.475	0.456	0.465	0.465	72,671
2022-02-14	0.489	0.494	0.470	0.475	0.475	207,905
2022-02-11	0.475	0.503	0.470	0.503	0.503	479,989
2022-02-10	0.456	0.484	0.456	0.465	0.465	674,775
2022-02-09	0.437	0.465	0.437	0.446	0.446	368,022
2022-02-08	0.437	0.437	0.427	0.427	0.427	121,592
2022-02-07	0.446	0.446	0.432	0.437	0.437	233,644
2022-02-04	0.446	0.446	0.437	0.437	0.437	97,108
2022-02-03	0.446	0.456	0.442	0.456	0.456	29,960
2022-02-02	0.442	0.456	0.437	0.446	0.446	64,144
2022-02-01	0.451	0.456	0.446	0.456	0.456	61,501
2022-01-31	0.446	0.456	0.427	0.437	0.437	163,104
2022-01-28	0.446	0.446	0.437	0.442	0.442	79,806
2022-01-27	0.437	0.442	0.427	0.427	0.427	373,352

← NewerPage 20 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.