Australia markets closed

Sovereign Metals Limited (SVM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5200+0.0100 (+1.96%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.51000.52000.49500.52000.5200342,556
24 Apr 20240.51000.52000.50500.51000.5100331,692
23 Apr 20240.50000.55500.50000.52000.5200755,799
22 Apr 20240.46500.51500.46500.48500.4850913,889
19 Apr 20240.47000.47000.45500.46000.4600150,063
18 Apr 20240.46500.47000.46000.46000.460081,826
17 Apr 20240.46000.46000.45500.46000.460030,792
16 Apr 20240.46000.46500.46000.46000.4600181,660
15 Apr 20240.46500.47000.46000.46500.465069,632
12 Apr 20240.46500.47000.45500.47000.4700130,595
11 Apr 20240.46000.47000.45500.46000.4600175,858
10 Apr 20240.47500.47500.46000.47000.4700221,791
09 Apr 20240.46500.48000.46500.48000.4800132,916
08 Apr 20240.47500.47750.46500.46500.4650252,219
05 Apr 20240.47000.47000.45000.46500.4650277,022
04 Apr 20240.48000.48000.46000.47500.4750428,564
03 Apr 20240.47500.48000.46500.48000.4800119,619
02 Apr 20240.49500.49500.47500.48000.4800211,205
28 Mar 20240.49000.50000.48000.49000.4900234,249
27 Mar 20240.51000.51500.48500.48500.48501,383,452
26 Mar 20240.54000.54000.51000.51000.51002,521,388
25 Mar 20240.50000.54000.50000.53500.5350844,299
22 Mar 20240.48000.51000.48000.50500.5050546,208
21 Mar 20240.47000.48000.47000.48000.4800273,117
20 Mar 20240.47500.48000.47000.47000.4700286,838
19 Mar 20240.47500.47500.47000.47000.4700192,138
18 Mar 20240.47000.47500.47000.47000.4700119,322
15 Mar 20240.47500.47750.47500.47500.475092,979
14 Mar 20240.47500.47500.46500.47500.4750196,945
13 Mar 20240.48000.48000.47000.47500.475098,839
12 Mar 20240.47000.48500.46000.48500.4850351,280
11 Mar 20240.47000.47000.45000.47000.470022,990
08 Mar 20240.47000.47000.45000.46500.465028,538
07 Mar 20240.46000.47000.45000.47000.4700120,684
06 Mar 20240.44500.46000.43750.46000.4600153,812
05 Mar 20240.45500.46000.44500.45000.4500151,677
04 Mar 20240.46000.47500.45500.45500.455076,029
01 Mar 20240.46500.46500.45000.45000.4500193,415
29 Feb 20240.47000.47000.44500.47000.4700243,253
28 Feb 20240.47000.49000.45500.47000.4700549,201
27 Feb 20240.44000.50000.43500.49500.49501,264,996
26 Feb 20240.44000.47500.43500.44500.4450969,575
23 Feb 20240.43500.44500.41500.44000.4400370,874
22 Feb 20240.42000.44500.42000.43000.4300407,662
21 Feb 20240.43500.43500.41500.41500.4150233,074
20 Feb 20240.45000.45000.44000.44000.4400109,188
19 Feb 20240.43500.46000.43500.44500.44501,334,360
16 Feb 20240.44000.44000.43000.43500.4350236,910
15 Feb 20240.43500.44000.42500.43500.4350343,081
14 Feb 20240.43000.43000.42000.42000.4200177,616
13 Feb 20240.43750.43750.42500.42500.4250111,637
12 Feb 20240.44500.44500.43500.43500.4350204,155
09 Feb 20240.43500.44000.43500.43500.4350124,012
08 Feb 20240.43500.44000.43500.44000.440089,215
07 Feb 20240.43500.44500.43000.44500.4450264,662
06 Feb 20240.43500.44000.43000.44000.4400273,313
05 Feb 20240.43500.44500.43500.44000.4400467,085
02 Feb 20240.44500.44500.43000.44000.4400156,210
01 Feb 20240.43500.43500.42500.43000.4300412,822
31 Jan 20240.42500.44500.42500.43500.4350102,648
30 Jan 20240.44000.44000.42500.42500.4250401,112
29 Jan 20240.44500.44500.43500.44500.4450505,322
25 Jan 20240.43500.44500.43500.44000.4400769,821
24 Jan 20240.44500.44500.43000.43000.4300217,944
23 Jan 20240.43500.44000.42500.44000.44002,189,622
22 Jan 20240.42000.42500.41500.42000.4200570,266
19 Jan 20240.42000.42000.41000.41000.41001,045,881
18 Jan 20240.42000.42000.41500.42000.4200201,653
17 Jan 20240.43000.43000.41500.41500.4150549,848
16 Jan 20240.44000.44000.41500.41500.4150744,745
15 Jan 20240.45000.45000.44500.45000.4500147,722
12 Jan 20240.43500.46500.42000.43000.4300501,415
11 Jan 20240.44000.44000.42000.43000.4300425,538
10 Jan 20240.44000.44000.43000.43000.4300185,914
09 Jan 20240.44000.44000.42500.43000.4300181,036
08 Jan 20240.44500.44500.43000.44000.440094,562
05 Jan 20240.45000.45500.44000.45500.4550208,319
04 Jan 20240.47000.47000.45000.45000.4500191,058
03 Jan 20240.45500.46500.45000.46500.4650100,937
02 Jan 20240.46500.47000.45500.45500.455074,500
29 Dec 20230.47000.47000.45000.46000.4600530,061
28 Dec 20230.46000.47000.46000.46500.4650136,519
27 Dec 20230.46000.46000.44500.46000.460056,625
22 Dec 20230.46000.47000.45500.45500.4550173,902
21 Dec 20230.47000.47000.46000.46000.4600280,238
20 Dec 20230.44000.48000.44000.48000.4800527,462
19 Dec 20230.43500.44500.43500.44500.4450406,463
18 Dec 20230.42500.45000.42000.43500.4350557,728
15 Dec 20230.41500.42000.41500.41500.4150194,499
14 Dec 20230.41500.41500.40500.41500.4150274,649
13 Dec 20230.42000.42000.41500.41500.4150248,082
12 Dec 20230.42000.42000.41000.41000.410084,837
11 Dec 20230.41500.42000.41000.41500.4150143,540
08 Dec 20230.41500.42500.41000.41500.4150271,795
07 Dec 20230.42000.43000.41000.43000.4300266,206
06 Dec 20230.42000.43000.42000.43000.430048,880
05 Dec 20230.43500.44000.42500.42500.4250180,110
04 Dec 20230.43000.44500.43000.44500.445096,302
01 Dec 20230.44500.45000.43000.43000.4300199,321
30 Nov 20230.42000.44500.42000.44500.4450243,368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...