ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SVMLF Sovereign Metals Ltd (QX)

0.4292
0.0192 (4.68%)
Sep 19 2024 - Closed
Delayed by 15 minutes

SVMLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 0.4292 0.0192 4.68% 0.47 0.47 0.4276 28,520
Sep 18 2024 0.41 0.01 2.50% 0.4522 0.4522 0.41 41,625
Sep 17 2024 0.40 -0.0239 -5.64% 0.41296 0.41296 0.40 4,799
Sep 16 2024 0.4239 -0.0387 -8.37% 0.4477 0.4477 0.42385 9,290
Sep 13 2024 0.4626 0.0626 15.65% 0.45 0.4626 0.45 33,750
Sep 12 2024 0.40 0.00 0.00% 0.40 0.40 0.40 0
Sep 11 2024 0.40 0.00 0.00% 0.41 0.415 0.3858 115,370
Sep 10 2024 0.40 -0.04204 -9.51% 0.433 0.44 0.40 21,500
Sep 09 2024 0.44204 0.00204 0.46% 0.44204 0.44204 0.44204 44,598
Sep 06 2024 0.44 -0.0211 -4.58% 0.44 0.44 0.44 88,047
Sep 05 2024 0.4611 -0.0289 -5.90% 0.4611 0.4611 0.4611 62,000
Sep 04 2024 0.49 0.02 4.26% 0.4389 0.50 0.4389 110,660
Sep 03 2024 0.47 0.037 8.55% 0.4893 0.4893 0.46 13,205
Aug 30 2024 0.433 0.013 3.10% 0.43 0.433 0.43 30,418
Aug 29 2024 0.42 -0.0053 -1.25% 0.42 0.42 0.42 16,944
Aug 28 2024 0.4253 0.00 0.00% 0.4253 0.4253 0.4253 0
Aug 27 2024 0.4253 0.00 0.00% 0.4253 0.4253 0.4253 0
Aug 26 2024 0.4253 0.0003 0.07% 0.4253 0.4253 0.4253 11,511
Aug 23 2024 0.425 0.024 5.99% 0.4133 0.425 0.4133 3,812
Aug 22 2024 0.401 -0.0282 -6.57% 0.401 0.401 0.401 17,500
Aug 21 2024 0.4292 0.00 0.00% 0.4292 0.4292 0.4292 0
Aug 20 2024 0.4292 0.0292 7.30% 0.4292 0.4292 0.4292 1,250
Aug 19 2024 0.40 -0.05 -11.11% 0.4034 0.4674 0.40 32,062
Aug 16 2024 0.45 -0.0022 -0.49% 0.462 0.462 0.45 6,500
Aug 15 2024 0.4522 0.0522 13.05% 0.4522 0.4522 0.4522 7,447
Aug 14 2024 0.40 -0.0015 -0.37% 0.40 0.4188 0.40 13,500
Aug 13 2024 0.4015 0.00 0.00% 0.4015 0.4015 0.4015 0
Aug 12 2024 0.4015 0.003 0.75% 0.4015 0.4015 0.40 3,750
Aug 09 2024 0.3985 0.00 0.00% 0.3985 0.3985 0.3985 0
Aug 08 2024 0.3985 0.00 0.00% 0.3985 0.3985 0.3985 0
Aug 07 2024 0.3985 -0.0115 -2.80% 0.395 0.3988 0.3586 23,090
Aug 06 2024 0.41 -0.02 -4.65% 0.36 0.4391 0.36 32,500
Aug 05 2024 0.43 -0.0733 -14.56% 0.431 0.431 0.42 39,500
Aug 02 2024 0.5033 0.023 4.79% 0.432 0.5033 0.432 47,300
Aug 01 2024 0.4803 0.00 0.00% 0.4803 0.4803 0.4803 0
Jul 31 2024 0.4803 -0.0121 -2.46% 0.4803 0.4803 0.4803 1,200
Jul 30 2024 0.4924 0.0424 9.42% 0.4696 0.4924 0.4634 55,763
Jul 29 2024 0.45 0.00 0.00% 0.45 0.45 0.45 0
Jul 26 2024 0.45 -0.0069 -1.51% 0.4789 0.4789 0.45 6,875
Jul 25 2024 0.4569 -0.0116 -2.48% 0.435 0.4569 0.43 69,977
Jul 24 2024 0.4685 0.00 0.00% 0.4685 0.4685 0.4685 0
Jul 23 2024 0.4685 0.00 0.00% 0.4685 0.4685 0.4685 0
Jul 22 2024 0.4685 0.0385 8.95% 0.4685 0.4685 0.4685 106,169
Jul 19 2024 0.43 0.006 1.42% 0.47 0.47 0.43 147,431
Jul 18 2024 0.424 0.00 0.00% 0.424 0.424 0.424 0
Jul 17 2024 0.424 -0.096 -18.46% 0.49 0.49 0.424 21,840
Jul 16 2024 0.52 -0.0137 -2.57% 0.5409 0.5409 0.52 40,500
Jul 15 2024 0.5337 0.0126 2.42% 0.51 0.5337 0.51 30,200
Jul 12 2024 0.5211 0.0511 10.87% 0.50 0.5211 0.50 22,200
Jul 11 2024 0.47 -0.058 -10.98% 0.47 0.47 0.47 1,515
Jul 10 2024 0.528 0.00 0.00% 0.528 0.528 0.528 0
Jul 09 2024 0.528 0.00 0.00% 0.528 0.528 0.528 0
Jul 08 2024 0.528 0.028 5.60% 0.52 0.528 0.52 3,001
Jul 05 2024 0.50 0.03 6.38% 0.50 0.50 0.50 10,200
Jul 03 2024 0.47 0.03 6.82% 0.46 0.47 0.46 38,800
Jul 02 2024 0.44 0.08 22.22% 0.44 0.44 0.44 26,561
Jul 01 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0
Jun 28 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0
Jun 27 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0
Jun 26 2024 0.36 0.00 0.00% 0.36 0.36 0.36 0
Jun 25 2024 0.36 -0.03 -7.69% 0.39 0.39 0.36 48,400
Jun 24 2024 0.39 0.0069 1.80% 0.39 0.39 0.39 37,300

Your Recent History

Delayed Upgrade Clock