Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sovereign Metals Limited (SVM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4150

-0.0150

(-3.49%)

At close: 01:37PM AEDT

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.4150	0.4250	0.4100	0.4150	0.4150	271,795
08 Dec 2023	0.4150	0.4250	0.4100	0.4150	0.4150	271,795
07 Dec 2023	0.4200	0.4300	0.4100	0.4300	0.4300	266,206
06 Dec 2023	0.4200	0.4300	0.4200	0.4300	0.4300	48,880
05 Dec 2023	0.4350	0.4400	0.4250	0.4250	0.4250	180,110
04 Dec 2023	0.4300	0.4450	0.4300	0.4450	0.4450	96,302
01 Dec 2023	0.4450	0.4500	0.4300	0.4300	0.4300	199,321
30 Nov 2023	0.4200	0.4450	0.4200	0.4450	0.4450	243,368
29 Nov 2023	0.4200	0.4250	0.4150	0.4150	0.4150	83,827
28 Nov 2023	0.4150	0.4200	0.4150	0.4150	0.4150	27,053
27 Nov 2023	0.4300	0.4300	0.4100	0.4100	0.4100	334,014
24 Nov 2023	0.4300	0.4350	0.4250	0.4250	0.4250	69,198
23 Nov 2023	0.4300	0.4350	0.4250	0.4250	0.4250	20,912
22 Nov 2023	0.4250	0.4300	0.4200	0.4300	0.4300	19,609
21 Nov 2023	0.4300	0.4300	0.4250	0.4250	0.4250	17,003
20 Nov 2023	0.4400	0.4400	0.4250	0.4250	0.4250	133,113
17 Nov 2023	0.4350	0.4350	0.4150	0.4300	0.4300	361,404
16 Nov 2023	0.4500	0.4500	0.4200	0.4350	0.4350	322,531
15 Nov 2023	0.4450	0.4500	0.4200	0.4400	0.4400	199,152
14 Nov 2023	0.4600	0.4700	0.4500	0.4500	0.4500	146,783
13 Nov 2023	0.4700	0.4700	0.4550	0.4550	0.4550	140,113
10 Nov 2023	0.4700	0.4800	0.4650	0.4650	0.4650	46,469
09 Nov 2023	0.4800	0.4850	0.4700	0.4800	0.4800	273,880
08 Nov 2023	0.4700	0.4850	0.4700	0.4700	0.4700	153,317
07 Nov 2023	0.4750	0.4900	0.4550	0.4900	0.4900	285,934
06 Nov 2023	0.4850	0.4850	0.4550	0.4550	0.4550	299,081
03 Nov 2023	0.5000	0.5000	0.4650	0.4850	0.4850	683,948
02 Nov 2023	0.4550	0.5100	0.4550	0.5100	0.5100	1,205,110
01 Nov 2023	0.4400	0.4500	0.4400	0.4500	0.4500	332,722
31 Oct 2023	0.4400	0.4450	0.4400	0.4400	0.4400	349,266
30 Oct 2023	0.4450	0.4450	0.4300	0.4400	0.4400	135,999
27 Oct 2023	0.4500	0.4500	0.4400	0.4450	0.4450	160,292
26 Oct 2023	0.4450	0.4500	0.4300	0.4500	0.4500	504,540
25 Oct 2023	0.4100	0.4450	0.4100	0.4450	0.4450	524,326
24 Oct 2023	0.3850	0.4000	0.3850	0.4000	0.4000	297,961
23 Oct 2023	0.3900	0.3950	0.3750	0.3750	0.3750	172,044
20 Oct 2023	0.4000	0.4000	0.3750	0.3800	0.3800	417,777
19 Oct 2023	0.4100	0.4100	0.3900	0.3900	0.3900	43,504
18 Oct 2023	0.4050	0.4100	0.3950	0.4100	0.4100	267,284
17 Oct 2023	0.4100	0.4200	0.4000	0.4000	0.4000	159,574
16 Oct 2023	0.4100	0.4200	0.4100	0.4100	0.4100	68,510
13 Oct 2023	0.4100	0.4200	0.3950	0.4100	0.4100	514,547
12 Oct 2023	0.4050	0.4100	0.4000	0.4000	0.4000	180,779
11 Oct 2023	0.3900	0.3950	0.3850	0.3900	0.3900	39,470
10 Oct 2023	0.3950	0.3950	0.3850	0.3850	0.3850	165,119
09 Oct 2023	0.4000	0.4100	0.3850	0.3850	0.3850	112,814
06 Oct 2023	0.3850	0.4000	0.3850	0.4000	0.4000	291,017
05 Oct 2023	0.3950	0.4025	0.3950	0.3950	0.3950	11,815
04 Oct 2023	0.4100	0.4150	0.3900	0.4000	0.4000	131,532
03 Oct 2023	0.4050	0.4150	0.4000	0.4100	0.4100	172,572
02 Oct 2023	0.4100	0.4200	0.4000	0.4000	0.4000	238,177
29 Sept 2023	0.3900	0.4100	0.3700	0.4100	0.4100	370,293
28 Sept 2023	0.4200	0.4200	0.3900	0.3900	0.3900	420,673
27 Sept 2023	0.4100	0.4200	0.4100	0.4100	0.4100	218,381
26 Sept 2023	0.4200	0.4200	0.4100	0.4100	0.4100	66,081
25 Sept 2023	0.4300	0.4300	0.4250	0.4250	0.4250	11,100
22 Sept 2023	0.4100	0.4300	0.4100	0.4300	0.4300	129,670
21 Sept 2023	0.4100	0.4250	0.4050	0.4250	0.4250	229,247
20 Sept 2023	0.4200	0.4250	0.3900	0.3900	0.3900	272,406
19 Sept 2023	0.4400	0.4400	0.4200	0.4200	0.4200	189,166
18 Sept 2023	0.4400	0.4400	0.4350	0.4375	0.4375	78,535
15 Sept 2023	0.4300	0.4400	0.4300	0.4400	0.4400	78,022
14 Sept 2023	0.4400	0.4400	0.4250	0.4300	0.4300	258,527
13 Sept 2023	0.4400	0.4500	0.4300	0.4400	0.4400	407,983
12 Sept 2023	0.4400	0.4400	0.4300	0.4400	0.4400	129,842
11 Sept 2023	0.4500	0.4600	0.4350	0.4450	0.4450	766,908
08 Sept 2023	0.4200	0.4200	0.4150	0.4200	0.4200	283,568
07 Sept 2023	0.4200	0.4200	0.4100	0.4200	0.4200	495,573
06 Sept 2023	0.4150	0.4250	0.4150	0.4250	0.4250	114,832
05 Sept 2023	0.4500	0.4500	0.4100	0.4100	0.4100	655,953
04 Sept 2023	0.4500	0.4500	0.4400	0.4450	0.4450	306,179
01 Sept 2023	0.4500	0.4550	0.4500	0.4500	0.4500	53,940
31 Aug 2023	0.4550	0.4550	0.4450	0.4500	0.4500	350,614
30 Aug 2023	0.4500	0.4550	0.4500	0.4550	0.4550	188,000
29 Aug 2023	0.4550	0.4550	0.4500	0.4500	0.4500	269,982
28 Aug 2023	0.4600	0.4600	0.4500	0.4550	0.4550	116,296
25 Aug 2023	0.4650	0.4650	0.4500	0.4550	0.4550	61,978
24 Aug 2023	0.4650	0.4650	0.4600	0.4650	0.4650	217,615
23 Aug 2023	0.4550	0.4650	0.4550	0.4550	0.4550	194,448
22 Aug 2023	0.4400	0.4550	0.4400	0.4500	0.4500	274,318
21 Aug 2023	0.4550	0.4550	0.4400	0.4400	0.4400	351,832
18 Aug 2023	0.4500	0.4600	0.4500	0.4600	0.4600	189,163
17 Aug 2023	0.4400	0.4550	0.4350	0.4550	0.4550	131,434
16 Aug 2023	0.4600	0.4600	0.4400	0.4550	0.4550	335,553
15 Aug 2023	0.4900	0.4900	0.4700	0.4700	0.4700	208,941
14 Aug 2023	0.4900	0.4950	0.4900	0.4900	0.4900	348,204
11 Aug 2023	0.4900	0.4950	0.4900	0.4950	0.4950	480,583
10 Aug 2023	0.5050	0.5100	0.5000	0.5000	0.5000	202,626
09 Aug 2023	0.5050	0.5050	0.5000	0.5050	0.5050	194,230
08 Aug 2023	0.5200	0.5200	0.5050	0.5050	0.5050	55,904
07 Aug 2023	0.5050	0.5300	0.5050	0.5100	0.5100	232,910
04 Aug 2023	0.5050	0.5100	0.5000	0.5000	0.5000	192,643
03 Aug 2023	0.5300	0.5300	0.5050	0.5050	0.5050	222,530
02 Aug 2023	0.5100	0.5400	0.5100	0.5400	0.5400	473,971
01 Aug 2023	0.5100	0.5150	0.5100	0.5150	0.5150	175,427
31 July 2023	0.4950	0.5150	0.4900	0.5150	0.5150	247,379
28 July 2023	0.5000	0.5000	0.4900	0.4950	0.4950	405,002
27 July 2023	0.5000	0.5000	0.4900	0.4950	0.4950	402,728
26 July 2023	0.4950	0.4950	0.4850	0.4900	0.4900	466,030
25 July 2023	0.4950	0.4950	0.4800	0.4850	0.4850	1,321,644
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,825.23-302.29(-0.45%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sovereign Metals Limited (SVM.AX)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,825.23
-302.29(-0.45%)