Australia markets open in 6 hours 9 minutes

Sovereign Metals Limited (SVM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4100+0.0150 (+3.80%)
At close: 03:59PM AEDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.39500.41000.39500.41000.4100168,012
04 Oct 20220.39500.41000.39500.41000.4100168,012
03 Oct 20220.36500.39500.36500.39500.3950189,770
30 Sept 20220.37000.37500.36000.37500.375074,518
29 Sept 20220.34500.38500.34500.38500.3850180,325
28 Sept 20220.36500.38000.34000.34500.3450367,494
27 Sept 20220.36500.37500.36500.36500.365066,286
26 Sept 20220.39500.39500.36500.36500.3650217,718
23 Sept 20220.39500.41000.39000.39500.3950142,280
21 Sept 20220.39500.42000.39500.41000.410083,937
20 Sept 20220.41000.41000.39000.39500.3950139,720
19 Sept 20220.41500.41500.40000.40000.400087,045
16 Sept 20220.43500.44000.40000.40000.4000257,870
15 Sept 20220.43500.44500.42500.43500.4350130,598
14 Sept 20220.43000.43500.42500.43500.4350122,950
13 Sept 20220.45000.46000.43000.43500.4350202,846
12 Sept 20220.46000.46000.42500.43000.4300338,202
09 Sept 20220.45000.46000.44000.44000.4400252,117
08 Sept 20220.41000.43000.41000.42500.4250328,528
07 Sept 20220.41000.41000.40250.41000.4100224,776
06 Sept 20220.43000.43000.42000.42000.420042,757
05 Sept 20220.43000.43000.41000.43000.430037,669
02 Sept 20220.42500.43000.40500.41000.4100321,912
01 Sept 20220.43500.43500.42000.42000.420086,061
31 Aug 20220.42000.43500.41500.41500.4150224,776
30 Aug 20220.41500.42500.41000.41500.4150273,738
29 Aug 20220.43500.43500.41500.41500.4150266,940
26 Aug 20220.44500.44500.43500.43500.4350154,408
25 Aug 20220.43000.45500.43000.44500.4450304,103
24 Aug 20220.43500.44500.43500.43500.4350207,692
23 Aug 20220.44500.44500.43500.43500.4350208,371
22 Aug 20220.45000.45000.44000.44500.445058,035
19 Aug 20220.44500.46500.44500.45500.4550172,884
18 Aug 20220.46000.46000.44500.44500.4450265,337
17 Aug 20220.47000.48000.45500.46500.4650296,107
16 Aug 20220.45000.48000.44500.47000.4700337,642
15 Aug 20220.45500.47000.45000.45000.4500461,923
12 Aug 20220.45000.47000.44000.45500.4550259,879
11 Aug 20220.44500.45000.43500.44000.4400175,552
10 Aug 20220.45000.45000.43500.43500.4350286,627
09 Aug 20220.45500.47000.44500.45000.4500653,867
08 Aug 20220.46000.46000.44000.45500.4550367,955
05 Aug 20220.46000.46000.44000.44750.4475135,460
04 Aug 20220.45500.46000.44500.45000.4500218,653
03 Aug 20220.48000.48000.45500.45500.4550165,488
02 Aug 20220.48000.48000.46000.47000.470057,697
01 Aug 20220.48000.48000.47500.48000.480045,172
29 July 20220.46500.49000.46500.48000.4800570,650
28 July 20220.46000.46000.45500.46000.4600109,863
27 July 20220.46000.46000.45500.45500.455089,054
26 July 20220.46000.46000.44500.44500.4450124,246
25 July 20220.47000.47000.45500.45500.45506,790
22 July 20220.46000.46000.45000.45500.4550240,162
21 July 20220.47000.47000.45500.46000.4600398,354
20 July 20220.45500.47500.45000.46750.4675184,855
19 July 20220.46500.46500.45000.45000.4500677,514
18 July 20220.47000.47500.45500.46000.4600111,253
15 July 20220.47500.47500.45000.45000.4500114,581
14 July 20220.47500.48000.46000.46500.4650234,779
13 July 20220.47000.48500.46500.46500.4650311,626
12 July 20220.47000.47000.46000.46500.4650142,312
11 July 20220.48000.49000.47000.47000.4700125,499
08 July 20220.48500.48500.47000.47000.4700153,540
07 July 20220.47000.47500.45500.47000.4700335,445
06 July 20220.47000.48000.45500.46500.4650391,242
05 July 20220.48000.48500.47000.48000.4800251,343
04 July 20220.46000.48500.45000.47500.4750330,744
01 July 20220.47000.47000.45500.46000.4600179,072
30 June 20220.49000.49000.46500.46500.4650616,960
29 June 20220.49500.49500.47000.48000.4800295,190
28 June 20220.47500.49500.47500.49500.495044,649
27 June 20220.48000.49000.47500.48000.4800219,385
24 June 20220.47500.49500.46500.49500.4950404,370
23 June 20220.47000.47500.46500.47000.4700259,989
22 June 20220.47500.47500.47000.47500.4750355,015
21 June 20220.49500.49500.48000.48500.4850314,462
20 June 20220.49000.50000.47500.49500.4950768,090
17 June 20220.44000.47500.42500.47000.47001,067,150
16 June 20220.46000.47500.41000.42500.42501,273,534
15 June 20220.45500.45500.45500.45500.4550-
14 June 20220.45500.45500.45500.45500.4550-
10 June 20220.47000.47000.44500.45500.4550584,799
09 June 20220.50000.50000.48000.48000.4800162,515
08 June 20220.49000.49500.49000.49500.4950237,597
07 June 20220.53000.53000.50000.51000.5100481,033
06 June 20220.56000.56000.52000.52000.5200389,822
03 June 20220.57000.57000.55000.56000.5600390,530
02 June 20220.54500.56000.54000.54000.5400400,663
01 June 20220.55000.55000.54000.54000.540054,586
31 May 20220.56000.56000.54000.55000.5500460,636
30 May 20220.55500.57500.55500.56000.5600463,072
27 May 20220.55000.55000.53000.53500.5350222,133
26 May 20220.51000.52500.50500.52500.5250138,028
25 May 20220.50000.51000.49000.50000.5000987,270
24 May 20220.49000.49000.46500.47000.4700395,309
23 May 20220.49000.49500.46500.47500.4750633,026
20 May 20220.50000.50500.49500.49500.4950455,400
19 May 20220.52500.52500.50500.50500.505051,243
18 May 20220.56000.56000.52500.54000.5400206,048
17 May 20220.56000.56000.53000.55000.5500156,381
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...