Register for real-time alerts, custom portfolio, and market movers

Get Started

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

SVM Sovereign Metals Limited

0.535

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 20 minutes

SVM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 18 2024	0.46	0.00	0.00%	0.465	0.47	0.46	81,826
Apr 17 2024	0.46	0.00	0.00%	0.46	0.46	0.455	30,792
Apr 16 2024	0.46	0.00	0.00%	0.46	0.465	0.46	181,660
Apr 15 2024	0.46	0.005	1.10%	0.465	0.47	0.46	69,632
Apr 12 2024	0.455	-0.005	-1.09%	0.465	0.465	0.455	130,595
Apr 11 2024	0.46	0.00	0.00%	0.46	0.47	0.455	175,858
Apr 10 2024	0.46	-0.01	-2.13%	0.475	0.475	0.46	221,791
Apr 09 2024	0.47	0.005	1.08%	0.465	0.48	0.465	132,916
Apr 08 2024	0.465	0.00	0.00%	0.465	0.465	0.465	0.00
Apr 05 2024	0.465	-0.01	-2.11%	0.47	0.47	0.45	277,022
Apr 04 2024	0.475	0.00	0.00%	0.48	0.48	0.46	428,564
Apr 03 2024	0.475	-0.005	-1.04%	0.475	0.48	0.465	119,619
Apr 02 2024	0.48	-0.005	-1.03%	0.495	0.495	0.475	211,205
Mar 28 2024	0.485	-0.005	-1.02%	0.49	0.50	0.48	234,249
Mar 27 2024	0.49	-0.02	-3.92%	0.51	0.515	0.49	1,383,452
Mar 26 2024	0.51	-0.025	-4.67%	0.54	0.54	0.48	2,521,388
Mar 25 2024	0.535	0.035	7.00%	0.50	0.54	0.50	844,299
Mar 22 2024	0.50	0.025	5.26%	0.48	0.51	0.48	546,208
Mar 21 2024	0.475	0.005	1.06%	0.47	0.48	0.47	273,117
Mar 20 2024	0.47	0.00	0.00%	0.475	0.48	0.47	286,838
Mar 19 2024	0.47	0.00	0.00%	0.475	0.475	0.47	192,138
Mar 18 2024	0.47	-0.005	-1.05%	0.47	0.475	0.47	119,322
Mar 15 2024	0.475	0.00	0.00%	0.475	0.4775	0.475	92,979
Mar 14 2024	0.475	0.00	0.00%	0.475	0.475	0.465	196,945
Mar 13 2024	0.475	-0.005	-1.04%	0.48	0.48	0.47	98,839
Mar 12 2024	0.48	0.01	2.13%	0.47	0.48	0.46	351,280
Mar 11 2024	0.47	0.005	1.08%	0.47	0.47	0.45	22,990
Mar 08 2024	0.465	0.00	0.00%	0.47	0.47	0.45	28,538
Mar 07 2024	0.465	0.0275	6.29%	0.46	0.465	0.45	120,684
Mar 06 2024	0.4375	-0.0075	-1.69%	0.445	0.445	0.4375	153,812
Mar 05 2024	0.445	-0.025	-5.32%	0.455	0.46	0.445	151,677
Mar 04 2024	0.47	0.01	2.17%	0.46	0.475	0.455	76,029
Mar 01 2024	0.46	0.005	1.10%	0.465	0.465	0.45	193,415
Feb 29 2024	0.455	-0.02	-4.21%	0.47	0.47	0.445	243,253
Feb 28 2024	0.475	-0.025	-5.00%	0.47	0.49	0.455	549,201
Feb 27 2024	0.50	0.05	11.11%	0.44	0.50	0.435	1,264,996
Feb 26 2024	0.45	0.025	5.88%	0.44	0.475	0.435	969,575
Feb 23 2024	0.425	-0.02	-4.49%	0.435	0.445	0.415	370,874
Feb 22 2024	0.445	0.03	7.23%	0.42	0.445	0.42	402,758
Feb 21 2024	0.415	-0.025	-5.68%	0.435	0.435	0.415	233,074
Feb 20 2024	0.44	-0.005	-1.12%	0.45	0.45	0.44	109,188
Feb 19 2024	0.445	0.01	2.30%	0.435	0.46	0.435	1,334,360
Feb 16 2024	0.435	0.00	0.00%	0.44	0.44	0.43	236,910

Sovereign Metals

Delayed Upgrade Clock