Sovereign Metals Limited (SVM) Historical Prices

Time Period

Events

AU:SVM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	691,861	1.17
Oct 29, 2026	0.41	0.42	0.41	0.42	0.42	+0.00%	752,760	1.29
Oct 28, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	737,086	1.27
Oct 27, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	739,827	1.27
Oct 26, 2026	0.43	0.44	0.43	0.43	0.43	+2.38%	630,779	1.09
Oct 23, 2026	0.43	0.44	0.42	0.42	0.42	-3.45%	776,528	1.33
Oct 22, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	508,287	0.87
Oct 21, 2026	0.45	0.46	0.44	0.45	0.45	+0.00%	252,097	0.43
Oct 20, 2026	0.45	0.45	0.44	0.45	0.45	+1.12%	193,667	0.33
Oct 19, 2026	0.45	0.46	0.44	0.45	0.45	-2.20%	377,359	0.65
Oct 16, 2026	0.47	0.47	0.45	0.46	0.46	+1.11%	182,983	0.31
Oct 15, 2026	0.46	0.46	0.44	0.45	0.45	-5.26%	1,126,250	1.98
Oct 14, 2026	0.46	0.48	0.45	0.48	0.48	+4.40%	656,178	1.13
Oct 13, 2026	0.46	0.47	0.45	0.46	0.46	-1.09%	1,153,698	2.04
Oct 12, 2026	0.49	0.50	0.46	0.46	0.46	-1.08%	1,141,007	2.06
Oct 09, 2026	0.47	0.47	0.46	0.47	0.47	-4.12%	851,802	1.55
Oct 08, 2026	0.49	0.49	0.48	0.49	0.49	+0.00%	494,787	0.90
Oct 07, 2026	0.50	0.50	0.49	0.49	0.49	-2.02%	826,049	1.51
Oct 06, 2026	0.50	0.51	0.50	0.50	0.50	+0.00%	262,693	0.47
Oct 05, 2026	0.50	0.51	0.50	0.50	0.50	+0.00%	289,395	0.50
Oct 02, 2026	0.50	0.50	0.49	0.50	0.50	+0.00%	779,486	1.37
Oct 01, 2026	0.48	0.50	0.48	0.50	0.50	+8.79%	863,218	1.52
Sep 30, 2026	0.48	0.48	0.46	0.46	0.46	-6.19%	579,902	1.03
Sep 29, 2026	0.48	0.49	0.47	0.49	0.49	+0.00%	243,556	0.44
Sep 28, 2026	0.48	0.49	0.46	0.49	0.49	+2.11%	885,964	1.61
Sep 25, 2026	0.48	0.49	0.47	0.48	0.48	-3.06%	585,666	1.08
Sep 24, 2026	0.49	0.50	0.48	0.49	0.49	+1.03%	510,461	0.92
Sep 23, 2026	0.48	0.50	0.48	0.49	0.49	+1.04%	585,345	1.07
Sep 22, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	2,001,127	3.80
Sep 21, 2026	0.51	0.52	0.50	0.50	0.50	-0.99%	609,815	1.18
Sep 18, 2026	0.51	0.52	0.50	0.51	0.51	+0.00%	1,184,004	2.34
Sep 17, 2026	0.50	0.51	0.50	0.51	0.51	+1.00%	681,900	1.36
Sep 16, 2026	0.52	0.53	0.50	0.50	0.50	-1.96%	500,560	0.99
Sep 15, 2026	0.52	0.52	0.51	0.51	0.51	+0.00%	704,112	1.40
Sep 14, 2026	0.52	0.53	0.51	0.51	0.51	-0.97%	193,388	0.38
Sep 11, 2026	0.55	0.55	0.51	0.52	0.52	-4.63%	885,833	1.73
Sep 10, 2026	0.55	0.55	0.53	0.54	0.54	+3.85%	1,352,729	2.67
Sep 09, 2026	0.51	0.53	0.51	0.52	0.52	+4.00%	1,120,443	2.23
Sep 08, 2026	0.50	0.51	0.50	0.50	0.50	+0.00%	92,599	0.18
Sep 07, 2026	0.51	0.53	0.50	0.50	0.50	-1.96%	369,293	0.69
Sep 04, 2026	0.51	0.52	0.51	0.51	0.51	-0.97%	316,696	0.57
Sep 03, 2026	0.52	0.52	0.51	0.52	0.52	+0.00%	186,244	0.34
Sep 02, 2026	0.52	0.53	0.51	0.52	0.52	+0.00%	429,910	0.77
Sep 01, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	557,191	0.99
Aug 31, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	151,943	0.26
Aug 28, 2026	0.54	0.54	0.52	0.53	0.53	-0.93%	262,667	0.44
Aug 27, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	464,881	0.77
Aug 26, 2026	0.55	0.55	0.54	0.54	0.54	-2.70%	1,030,948	1.74
Aug 25, 2026	0.56	0.57	0.56	0.56	0.56	+0.00%	437,726	0.70
Aug 24, 2026	0.56	0.57	0.55	0.56	0.56	+1.83%	376,402	0.59

Sovereign Metals Limited historical prices

Sovereign Metals Limited (SVM) Historical Prices

Become an Expert with TipRanks Premium