Sovereign Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.750 | 22.500 | 21.650 | 22.500 | 22.500 | 688,567 |
| 2026-10-22 | 23.250 | 23.500 | 22.775 | 23.000 | 23.000 | 510,870 |
| 2026-10-21 | 24.250 | 25.200 | 23.510 | 24.250 | 24.250 | 373,979 |
| 2026-10-20 | 24.250 | 24.250 | 23.550 | 24.250 | 24.250 | 281,061 |
| 2026-10-19 | 24.500 | 25.000 | 23.660 | 24.500 | 24.500 | 297,983 |
| 2026-10-16 | 23.500 | 24.650 | 23.500 | 24.500 | 24.500 | 698,454 |
| 2026-10-15 | 24.750 | 27.688 | 23.650 | 23.750 | 23.750 | 807,359 |
| 2026-10-14 | 24.750 | 25.500 | 24.500 | 25.250 | 25.250 | 512,817 |
| 2026-10-13 | 25.250 | 25.500 | 24.000 | 24.500 | 24.500 | 1,669,440 |
| 2026-10-12 | 25.500 | 26.000 | 25.000 | 25.500 | 25.500 | 1,234,793 |
| 2026-10-09 | 26.250 | 27.000 | 25.000 | 26.250 | 26.250 | 601,853 |
| 2026-10-08 | 27.000 | 27.000 | 26.000 | 26.500 | 26.500 | 204,975 |
| 2026-10-07 | 27.000 | 27.500 | 26.415 | 27.000 | 27.000 | 1,096,303 |
| 2026-10-06 | 27.000 | 27.500 | 26.500 | 27.250 | 27.250 | 465,403 |
| 2026-10-05 | 27.000 | 28.000 | 26.520 | 27.250 | 27.250 | 348,895 |
| 2026-10-02 | 26.250 | 28.000 | 26.050 | 26.500 | 26.500 | 1,257,403 |
| 2026-10-01 | 26.250 | 28.000 | 25.620 | 27.500 | 27.500 | 1,279,207 |
| 2026-09-30 | 25.250 | 26.500 | 25.000 | 26.250 | 26.250 | 1,663,475 |
| 2026-09-29 | 25.250 | 27.000 | 24.900 | 26.000 | 26.000 | 330,176 |
| 2026-09-28 | 25.750 | 26.000 | 25.400 | 25.500 | 25.500 | 346,514 |
| 2026-09-25 | 25.750 | 26.500 | 25.000 | 25.800 | 25.800 | 779,373 |
| 2026-09-24 | 26.500 | 26.500 | 26.000 | 26.250 | 26.250 | 278,570 |
| 2026-09-23 | 26.500 | 27.500 | 26.000 | 26.500 | 26.500 | 314,131 |
| 2026-09-22 | 26.750 | 27.000 | 26.090 | 26.500 | 26.500 | 353,209 |
| 2026-09-21 | 27.500 | 28.000 | 26.330 | 26.750 | 26.750 | 228,690 |
| 2026-09-18 | 27.500 | 28.000 | 27.000 | 27.500 | 27.500 | 138,374 |
| 2026-09-17 | 27.750 | 27.750 | 27.000 | 27.750 | 27.750 | 144,027 |
| 2026-09-16 | 27.250 | 28.500 | 26.000 | 27.750 | 27.750 | 172,396 |
| 2026-09-15 | 27.250 | 28.000 | 26.303 | 27.500 | 27.500 | 190,243 |
| 2026-09-14 | 28.000 | 29.000 | 26.300 | 28.000 | 28.000 | 639,683 |
| 2026-09-11 | 28.500 | 28.513 | 28.000 | 28.500 | 28.500 | 180,019 |
| 2026-09-10 | 29.000 | 30.000 | 28.000 | 29.250 | 29.250 | 243,357 |
| 2026-09-09 | 29.000 | 30.000 | 27.376 | 28.000 | 28.000 | 683,821 |
| 2026-09-08 | 26.750 | 27.000 | 26.500 | 26.750 | 26.750 | 107,822 |
| 2026-09-07 | 27.250 | 27.400 | 26.500 | 26.750 | 26.750 | 207,475 |
| 2026-09-04 | 27.500 | 28.000 | 26.625 | 27.250 | 27.250 | 230,866 |
| 2026-09-03 | 27.500 | 28.000 | 27.000 | 27.500 | 27.500 | 117,779 |
| 2026-09-02 | 28.000 | 28.200 | 26.900 | 27.500 | 27.500 | 999,033 |
| 2026-09-01 | 28.500 | 29.000 | 28.000 | 28.500 | 28.500 | 391,211 |
| 2026-08-28 | 28.500 | 29.000 | 28.000 | 28.500 | 28.500 | 116,239 |
| 2026-08-27 | 28.500 | 29.000 | 28.000 | 28.500 | 28.500 | 195,145 |
| 2026-08-26 | 29.000 | 29.500 | 28.667 | 29.000 | 29.000 | 154,462 |
| 2026-08-25 | 30.500 | 31.000 | 29.000 | 30.250 | 30.250 | 272,157 |
| 2026-08-24 | 29.500 | 30.000 | 28.067 | 29.750 | 29.750 | 413,107 |
| 2026-08-21 | 27.750 | 29.000 | 27.500 | 28.750 | 28.750 | 190,002 |
| 2026-08-20 | 27.750 | 28.000 | 27.500 | 27.750 | 27.750 | 131,977 |
| 2026-08-19 | 27.750 | 28.000 | 27.500 | 27.750 | 27.750 | 129,307 |
| 2026-08-18 | 27.750 | 28.000 | 27.000 | 27.750 | 27.750 | 112,811 |
| 2026-08-17 | 27.750 | 28.000 | 27.500 | 27.750 | 27.750 | 59,429 |
| 2026-08-14 | 27.750 | 28.000 | 27.000 | 27.750 | 27.750 | 332,926 |
| 2026-08-13 | 27.750 | 28.000 | 27.575 | 27.750 | 27.750 | 184,878 |
| 2026-08-12 | 27.750 | 28.000 | 27.500 | 27.750 | 27.750 | 351,479 |
| 2026-08-11 | 27.500 | 28.000 | 27.066 | 27.750 | 27.750 | 271,882 |
| 2026-08-10 | 27.500 | 28.000 | 27.000 | 27.500 | 27.500 | 268,669 |
| 2026-08-07 | 26.500 | 29.000 | 26.000 | 28.000 | 28.000 | 252,331 |
| 2026-08-06 | 26.500 | 28.000 | 26.000 | 26.500 | 26.500 | 212,427 |
| 2026-08-05 | 27.500 | 29.000 | 26.000 | 26.200 | 26.200 | 303,625 |
| 2026-08-04 | 26.500 | 27.000 | 25.550 | 26.000 | 26.000 | 478,650 |
| 2026-08-03 | 27.500 | 28.000 | 26.550 | 27.000 | 27.000 | 130,307 |
| 2026-07-31 | 29.000 | 30.000 | 27.000 | 27.500 | 27.500 | 1,730,763 |
Page 1 of 5 · 253 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.