Sovereign Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	22.500	22.780	22.000	22.500	22.500	55,836
2023-12-12	23.000	23.300	22.000	23.000	23.000	69,175
2023-12-11	23.000	23.700	22.277	23.000	23.000	140,117
2023-12-06	23.000	23.300	23.000	23.000	23.000	42
2023-12-05	23.000	23.300	23.000	23.000	23.000	429
2023-12-04	23.000	23.333	22.230	23.000	23.000	17,750
2023-12-01	23.000	23.500	22.520	23.000	23.000	27,606
2023-11-30	22.800	23.100	22.800	23.000	23.000	79,500
2023-11-29	23.500	23.650	22.500	22.500	22.500	39,388
2023-11-28	23.500	23.500	23.000	23.500	23.500	37,142
2023-11-27	23.500	23.500	23.125	23.500	23.500	10,000
2023-11-24	23.500	23.750	23.050	23.500	23.500	85
2023-11-23	23.500	23.750	23.500	23.500	23.500	63
2023-11-20	23.500	23.500	23.000	23.500	23.500	4,500
2023-11-17	23.500	23.900	23.160	23.500	23.500	21,953
2023-11-16	24.000	24.000	23.000	23.500	23.500	86,069
2023-11-15	24.500	24.600	24.150	24.500	24.500	12,547
2023-11-14	24.500	24.630	24.150	24.500	24.500	36,373
2023-11-13	24.500	24.688	24.500	24.500	24.500	267
2023-11-08	24.500	24.800	24.150	24.500	24.500	25,021
2023-11-07	24.500	24.900	24.150	24.500	24.500	1,229
2023-11-06	24.500	24.600	24.000	24.500	24.500	12,511
2023-11-03	24.500	24.900	24.500	24.500	24.500	50
2023-11-02	24.950	24.950	24.500	24.500	24.500	13,440
2023-11-01	23.958	23.958	23.150	23.500	23.500	33,183
2023-10-31	24.000	24.300	23.300	24.000	24.000	30,823
2023-10-30	24.400	24.400	23.000	24.000	24.000	48,138
2023-10-27	24.500	24.500	24.020	24.500	24.500	5,000
2023-10-26	24.500	26.000	24.500	24.500	24.500	48,900
2023-10-25	22.900	26.000	22.900	26.000	26.000	203,558
2023-10-24	21.080	21.950	21.080	21.500	21.500	408,670
2023-10-23	21.000	21.400	20.000	21.000	21.000	148,469
2023-10-20	21.000	21.000	20.050	21.000	21.000	149,614
2023-10-19	21.500	21.500	21.000	21.500	21.500	10,000
2023-10-18	21.500	21.500	21.400	21.500	21.500	7,943
2023-10-17	21.500	21.500	21.020	21.500	21.500	1,500
2023-10-16	21.500	21.500	21.120	21.500	21.500	35,932
2023-10-13	21.500	21.500	21.450	21.500	21.500	29,571
2023-10-12	21.500	21.500	21.000	21.500	21.500	12,919
2023-10-11	21.500	21.500	21.400	21.500	21.500	3,047
2023-10-10	21.500	21.500	21.450	21.500	21.500	4,654
2023-10-06	21.500	21.500	21.120	21.500	21.500	2,387
2023-10-05	21.500	21.850	21.500	21.500	21.500	860
2023-10-03	21.500	21.980	21.500	21.500	21.500	10,405
2023-10-02	21.500	22.000	21.020	21.500	21.500	56,889
2023-09-29	21.500	21.980	21.500	21.500	21.500	15,011
2023-09-28	22.000	22.000	21.020	21.500	21.500	68,164
2023-09-27	22.500	22.990	22.411	22.500	22.500	16,573
2023-09-25	23.300	23.300	22.500	22.500	22.500	10,227
2023-09-21	23.411	23.500	23.411	23.500	23.500	500
2023-09-20	23.500	23.700	23.000	23.000	23.000	175,790
2023-09-19	23.000	23.500	22.950	23.500	23.500	43,572
2023-09-18	22.500	23.000	22.350	23.000	23.000	39,682
2023-09-14	23.000	23.000	22.300	23.000	23.000	46,099
2023-09-13	23.500	23.500	22.500	23.500	23.500	500
2023-09-12	23.500	23.500	23.000	23.500	23.500	66,705
2023-09-11	23.000	24.890	23.000	24.000	24.000	257,760
2023-09-08	21.878	22.000	21.878	22.000	22.000	47,559
2023-09-07	21.500	21.880	21.500	21.500	21.500	8,837
2023-09-06	22.500	22.500	21.250	22.000	22.000	23,690

← NewerPage 13 of 19 · 1,130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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