Sovereign Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 47.880 | 47.880 | 44.000 | 44.500 | 44.500 | 255,510 |
| 2022-04-05 | 46.551 | 53.900 | 46.551 | 48.200 | 48.200 | 478,039 |
| 2022-04-04 | 45.000 | 46.000 | 42.250 | 45.500 | 45.500 | 335,220 |
| 2022-04-01 | 35.800 | 47.500 | 35.800 | 45.500 | 45.500 | 780,448 |
| 2022-03-31 | 32.660 | 35.000 | 32.660 | 33.500 | 33.500 | 53,275 |
| 2022-03-30 | 32.000 | 32.400 | 31.262 | 32.000 | 32.000 | 12,924 |
| 2022-03-29 | 32.000 | 32.700 | 31.262 | 32.000 | 32.000 | 76,767 |
| 2022-03-28 | 30.050 | 32.960 | 30.050 | 32.000 | 32.000 | 166,249 |
| 2022-03-25 | 29.381 | 30.000 | 29.381 | 29.500 | 29.500 | 53,042 |
| 2022-03-24 | 30.000 | 30.200 | 29.000 | 29.000 | 29.000 | 48,984 |
| 2022-03-23 | 30.000 | 30.000 | 29.600 | 30.000 | 30.000 | 93,114 |
| 2022-03-22 | 29.750 | 32.000 | 29.750 | 30.000 | 30.000 | 121,213 |
| 2022-03-21 | 27.750 | 28.750 | 27.750 | 27.750 | 27.750 | 23,679 |
| 2022-03-18 | 27.000 | 27.800 | 27.000 | 27.000 | 27.000 | 6,118 |
| 2022-03-17 | 25.750 | 27.500 | 25.600 | 26.500 | 26.500 | 107,445 |
| 2022-03-16 | 25.250 | 26.000 | 25.000 | 25.750 | 25.750 | 277,291 |
| 2022-03-15 | 25.500 | 26.600 | 25.060 | 25.250 | 25.250 | 135,089 |
| 2022-03-11 | 25.000 | 25.500 | 25.000 | 25.000 | 25.000 | 50,000 |
| 2022-03-10 | 25.000 | 25.250 | 25.000 | 25.000 | 25.000 | 24,361 |
| 2022-03-09 | 25.000 | 25.000 | 24.820 | 25.000 | 25.000 | 10,000 |
| 2022-03-08 | 25.000 | 25.300 | 25.000 | 25.000 | 25.000 | 1,185 |
| 2022-03-07 | 24.777 | 25.700 | 24.777 | 25.000 | 25.000 | 67,034 |
| 2022-03-04 | 25.000 | 25.100 | 24.000 | 24.000 | 24.000 | 3,948 |
| 2022-03-03 | 25.400 | 25.400 | 24.000 | 25.000 | 25.000 | 38,318 |
| 2022-03-02 | 23.000 | 23.000 | 22.900 | 23.000 | 23.000 | 1,000 |
| 2022-02-28 | 23.000 | 23.000 | 22.920 | 23.000 | 23.000 | 8,726 |
| 2022-02-25 | 22.950 | 23.000 | 22.950 | 23.000 | 23.000 | 19,000 |
| 2022-02-24 | 25.000 | 25.000 | 22.000 | 22.000 | 22.000 | 52,500 |
| 2022-02-22 | 26.000 | 26.500 | 26.000 | 26.000 | 26.000 | 11,133 |
| 2022-02-16 | 27.250 | 27.700 | 27.250 | 27.250 | 27.250 | 14,670 |
| 2022-02-15 | 27.250 | 27.700 | 27.250 | 27.250 | 27.250 | 1,761 |
| 2022-02-11 | 27.250 | 27.750 | 27.250 | 27.250 | 27.250 | 14,970 |
| 2022-02-10 | 26.300 | 27.850 | 26.300 | 26.500 | 26.500 | 62,974 |
| 2022-02-08 | 26.000 | 26.300 | 26.000 | 26.000 | 26.000 | 10,000 |
| 2022-02-07 | 26.000 | 26.400 | 26.000 | 26.000 | 26.000 | 37,878 |
| 2022-02-02 | 26.000 | 26.000 | 25.100 | 26.000 | 26.000 | 3,823 |
| 2022-01-31 | 26.500 | 26.500 | 26.000 | 26.500 | 26.500 | 3,823 |
| 2022-01-25 | 27.000 | 27.000 | 26.500 | 26.500 | 26.500 | 7,500 |
| 2022-01-24 | 27.500 | 27.500 | 27.050 | 27.500 | 27.500 | 21,918 |
| 2022-01-20 | 28.500 | 28.900 | 28.500 | 28.500 | 28.500 | 2,000 |
| 2022-01-19 | 28.500 | 29.400 | 27.150 | 28.500 | 28.500 | 15,100 |
| 2022-01-13 | 28.600 | 28.600 | 28.000 | 28.500 | 28.500 | 93,571 |
| 2022-01-10 | 30.000 | 31.250 | 29.000 | 29.000 | 29.000 | 197,771 |
| 2022-01-06 | 30.500 | 31.500 | 30.500 | 30.500 | 30.500 | 3,250 |
| 2022-01-04 | 30.500 | 31.500 | 30.500 | 30.500 | 30.500 | 1,625 |
| 2021-12-31 | 30.500 | 31.500 | 30.500 | 30.500 | 30.500 | 146 |
| 2021-12-23 | 30.500 | 31.500 | 30.500 | 30.500 | 30.500 | 1,269 |
| 2021-12-22 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 1,000 |
| 2021-12-16 | 32.500 | 34.000 | 32.500 | 32.500 | 32.500 | 1,700 |
| 2021-12-14 | 31.500 | 33.750 | 31.500 | 31.500 | 31.500 | 5,925 |
← NewerPage 19 of 19 · 1,130 trading days
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.