Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Sovereign Metals Limited (SVM)
Sovereign Metals Limited (SVM) Historical

SVM Sovereign Metals Limited

0.66

0.00 (0.00%)

Jul 18 2024 - Closed

Delayed by 20 minutes

SVM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	0.685	-0.065	-8.67%	0.735	0.735	0.675	1,768,879
Jul 16 2024	0.75	-0.01	-1.32%	0.77	0.78	0.735	1,057,561
Jul 15 2024	0.76	0.01	1.33%	0.765	0.795	0.73	711,378
Jul 12 2024	0.75	0.015	2.04%	0.75	0.80	0.73	1,535,127
Jul 11 2024	0.735	0.07	10.53%	0.695	0.75	0.695	1,010,758
Jul 10 2024	0.665	0.01	1.53%	0.665	0.70	0.665	545,189
Jul 09 2024	0.655	0.005	0.77%	0.68	0.68	0.645	591,606
Jul 08 2024	0.65	-0.04	-5.80%	0.715	0.74	0.635	1,004,572
Jul 05 2024	0.69	-0.01	-1.43%	0.705	0.725	0.67	1,439,226
Jul 04 2024	0.70	0.03	4.48%	0.66	0.72	0.66	1,326,971
Jul 03 2024	0.67	0.01	1.52%	0.66	0.67	0.64	761,881
Jul 02 2024	0.66	-0.005	-0.75%	0.66	0.66	0.64	292,695
Jul 01 2024	0.665	0.055	9.02%	0.63	0.70	0.625	899,355
Jun 28 2024	0.61	0.025	4.27%	0.59	0.62	0.59	230,699
Jun 27 2024	0.585	0.01	1.74%	0.585	0.59	0.58	113,068
Jun 26 2024	0.575	0.01	1.77%	0.565	0.575	0.565	229,362
Jun 25 2024	0.565	-0.005	-0.88%	0.57	0.575	0.565	147,791
Jun 24 2024	0.57	-0.025	-4.20%	0.575	0.585	0.565	89,868
Jun 21 2024	0.595	0.015	2.59%	0.57	0.595	0.565	236,593
Jun 20 2024	0.58	-0.01	-1.69%	0.59	0.59	0.57	152,988
Jun 19 2024	0.59	0.005	0.85%	0.595	0.595	0.575	51,642
Jun 18 2024	0.585	0.00	0.00%	0.58	0.59	0.58	121,519
Jun 17 2024	0.585	0.00	0.00%	0.565	0.605	0.565	402,975
Jun 14 2024	0.585	0.005	0.86%	0.58	0.59	0.565	227,672
Jun 13 2024	0.58	0.00	0.00%	0.59	0.59	0.56	257,428
Jun 12 2024	0.58	-0.02	-3.33%	0.60	0.61	0.58	210,518
Jun 11 2024	0.60	-0.02	-3.23%	0.62	0.62	0.60	373,575
Jun 07 2024	0.62	-0.005	-0.80%	0.625	0.635	0.615	285,004
Jun 06 2024	0.625	-0.015	-2.34%	0.65	0.65	0.61	379,669
Jun 05 2024	0.64	0.005	0.79%	0.63	0.655	0.63	568,311
Jun 04 2024	0.635	-0.035	-5.22%	0.66	0.66	0.615	512,710
Jun 03 2024	0.67	0.025	3.88%	0.65	0.71	0.645	1,086,871
May 31 2024	0.645	0.065	11.21%	0.585	0.665	0.58	1,959,879
May 30 2024	0.58	-0.005	-0.85%	0.585	0.59	0.58	239,443
May 29 2024	0.585	0.02	3.54%	0.565	0.59	0.565	289,546
May 28 2024	0.565	0.01	1.80%	0.54	0.57	0.54	300,393
May 27 2024	0.555	-0.015	-2.63%	0.55	0.57	0.55	564,937
May 24 2024	0.57	0.025	4.59%	0.54	0.57	0.53	525,782
May 23 2024	0.545	0.02	3.81%	0.53	0.545	0.52	444,212
May 22 2024	0.525	-0.01	-1.87%	0.54	0.54	0.52	600,418
May 21 2024	0.535	-0.015	-2.73%	0.55	0.555	0.53	787,693
May 20 2024	0.55	0.015	2.80%	0.535	0.58	0.535	1,254,526
May 17 2024	0.535	0.00	0.00%	0.53	0.535	0.52	334,291
May 16 2024	0.535	0.01	1.90%	0.53	0.535	0.525	617,383
May 15 2024	0.525	0.02	3.96%	0.52	0.53	0.51	277,562
May 14 2024	0.505	-0.01	-1.94%	0.515	0.52	0.505	594,717
May 13 2024	0.515	-0.015	-2.83%	0.53	0.53	0.515	460,247
May 10 2024	0.53	0.02	3.92%	0.515	0.535	0.515	464,167
May 09 2024	0.51	-0.005	-0.97%	0.51	0.515	0.51	206,530
May 08 2024	0.515	0.0125	2.49%	0.515	0.52	0.51	218,138
May 07 2024	0.5025	-0.0025	-0.50%	0.51	0.51	0.50	290,327
May 06 2024	0.505	0.015	3.06%	0.50	0.515	0.50	331,715
May 03 2024	0.49	0.01	2.08%	0.49	0.50	0.48	244,106
May 02 2024	0.48	-0.005	-1.03%	0.495	0.50	0.48	213,596
May 01 2024	0.485	-0.015	-3.00%	0.50	0.505	0.475	336,871
Apr 30 2024	0.50	0.01	2.04%	0.50	0.505	0.485	98,522
Apr 29 2024	0.49	-0.025	-4.85%	0.50	0.50	0.48	424,018
Apr 26 2024	0.515	0.005	0.98%	0.51	0.515	0.495	342,556
Apr 24 2024	0.51	-0.01	-1.92%	0.51	0.52	0.505	331,692
Apr 23 2024	0.52	0.025	5.05%	0.50	0.555	0.50	755,799
Apr 22 2024	0.495	0.04	8.79%	0.465	0.515	0.465	913,889
Apr 19 2024	0.455	-0.005	-1.09%	0.47	0.47	0.455	150,063

Sovereign Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions