Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.451	0.451	0.399	0.418	0.418	309,504
2022-01-24	0.456	0.465	0.442	0.446	0.446	240,015
2022-01-21	0.494	0.494	0.446	0.446	0.446	495,780
2022-01-20	0.494	0.503	0.484	0.494	0.494	109,175
2022-01-19	0.522	0.522	0.494	0.494	0.494	42,962
2022-01-18	0.499	0.499	0.484	0.484	0.484	132,970
2022-01-17	0.522	0.522	0.499	0.499	0.499	198,348
2022-01-14	0.508	0.511	0.508	0.508	0.508	197,961
2022-01-13	0.513	0.520	0.503	0.503	0.503	456,282
2022-01-12	0.484	0.489	0.480	0.489	0.489	55,992
2022-01-11	0.503	0.503	0.475	0.489	0.489	130,897
2022-01-10	0.484	0.499	0.484	0.499	0.499	186,670
2022-01-07	0.499	0.499	0.489	0.499	0.499	159,334
2022-01-06	0.522	0.522	0.503	0.503	0.503	247,255
2022-01-05	0.522	0.522	0.513	0.513	0.513	72,460
2022-01-04	0.532	0.541	0.508	0.513	0.513	375,927
2021-12-31	0.546	0.546	0.532	0.532	0.532	43,274
2021-12-30	0.541	0.541	0.532	0.532	0.532	36,001
2021-12-29	0.556	0.556	0.532	0.532	0.532	82,676
2021-12-24	0.537	0.560	0.537	0.556	0.556	80,681
2021-12-23	0.551	0.551	0.522	0.541	0.541	436,764
2021-12-22	0.556	0.556	0.532	0.546	0.546	731,348
2021-12-21	0.556	0.560	0.551	0.551	0.551	112,400
2021-12-20	0.546	0.570	0.546	0.570	0.570	200,883
2021-12-17	0.560	0.570	0.541	0.551	0.551	294,400
2021-12-16	0.560	0.570	0.532	0.560	0.560	257,917
2021-12-15	0.570	0.575	0.551	0.575	0.575	448,230
2021-12-14	0.541	0.541	0.532	0.541	0.541	215,502
2021-12-13	0.579	0.579	0.541	0.560	0.560	223,438
2021-12-10	0.570	0.579	0.560	0.579	0.579	331,540
2021-12-09	0.565	0.570	0.556	0.570	0.570	614,820
2021-12-08	0.551	0.570	0.546	0.565	0.565	974,883
2021-12-07	0.503	0.518	0.499	0.518	0.518	192,305
2021-12-06	0.551	0.551	0.494	0.494	0.494	372,876
2021-12-03	0.537	0.537	0.532	0.537	0.537	30,849
2021-12-02	0.541	0.551	0.537	0.551	0.551	202,316
2021-12-01	0.565	0.565	0.541	0.551	0.551	346,657
2021-11-30	0.565	0.570	0.532	0.560	0.560	547,717
2021-11-29	0.560	0.560	0.541	0.551	0.551	486,726
2021-11-26	0.617	0.617	0.560	0.608	0.608	361,883
2021-11-25	0.617	0.617	0.594	0.617	0.617	698,469
2021-11-24	0.617	0.617	0.608	0.617	0.617	537,205
2021-11-23	0.636	0.646	0.594	0.636	0.636	1,053,791
2021-11-22	0.646	0.655	0.622	0.636	0.636	556,509
2021-11-19	0.627	0.646	0.622	0.646	0.646	1,306,906
2021-11-18	0.598	0.617	0.594	0.617	0.617	405,902
2021-11-17	0.627	0.627	0.608	0.613	0.613	257,887
2021-11-16	0.632	0.632	0.608	0.613	0.613	274,630
2021-11-15	0.617	0.651	0.598	0.627	0.627	599,074
2021-11-12	0.546	0.589	0.546	0.589	0.589	582,351
2021-11-11	0.556	0.556	0.541	0.546	0.546	173,981
2021-11-10	0.541	0.546	0.522	0.541	0.541	317,438
2021-11-09	0.532	0.532	0.513	0.532	0.532	241,921
2021-11-08	0.532	0.541	0.527	0.532	0.532	208,524
2021-11-05	0.513	0.522	0.503	0.503	0.503	76,116
2021-11-04	0.522	0.522	0.503	0.503	0.503	122,816
2021-11-03	0.503	0.513	0.503	0.513	0.513	16,404
2021-11-02	0.532	0.532	0.499	0.499	0.499	201,899
2021-11-01	0.522	0.527	0.518	0.527	0.527	228,685
2021-10-29	0.537	0.537	0.518	0.522	0.522	102,566

← NewerPage 21 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.