Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Sovereign Metals Ltd (QX) (SVMLF)
Sovereign Metals Ltd (QX) (SVMLF) Historical

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

Sovereign Metals (QX)

Delayed Upgrade Clock