Sovereign Metals Limited SVM
ASX · Australia · Non-Energy Minerals
AUD 0.5000+0.01 (+1.01%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.50 | +1.01% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 487.29K |
| 2026-10-01 | AUD 0.50 | +8.79% | AUD 0.48 | AUD 0.50 | AUD 0.47 | 863.22K |
| 2026-09-30 | AUD 0.46 | -6.19% | AUD 0.47 | AUD 0.47 | AUD 0.46 | 579.90K |
| 2026-09-29 | AUD 0.49 | 0.00% | AUD 0.48 | AUD 0.49 | AUD 0.47 | 243.56K |
| 2026-09-28 | AUD 0.49 | +2.11% | AUD 0.48 | AUD 0.49 | AUD 0.46 | 885.96K |
| 2026-09-25 | AUD 0.47 | -3.06% | AUD 0.48 | AUD 0.49 | AUD 0.47 | 585.67K |
| 2026-09-24 | AUD 0.49 | +1.03% | AUD 0.49 | AUD 0.50 | AUD 0.47 | 510.46K |
| 2026-09-23 | AUD 0.49 | +1.04% | AUD 0.48 | AUD 0.50 | AUD 0.48 | 585.35K |
| 2026-09-22 | AUD 0.48 | -4.00% | AUD 0.50 | AUD 0.50 | AUD 0.48 | 2.00M |
| 2026-09-21 | AUD 0.50 | -0.99% | AUD 0.51 | AUD 0.52 | AUD 0.50 | 609.82K |
| 2026-09-18 | AUD 0.50 | 0.00% | AUD 0.50 | AUD 0.51 | AUD 0.50 | 1.18M |
| 2026-09-17 | AUD 0.50 | +1.00% | AUD 0.50 | AUD 0.51 | AUD 0.50 | 681.90K |
| 2026-09-16 | AUD 0.50 | -1.96% | AUD 0.52 | AUD 0.53 | AUD 0.50 | 500.56K |
| 2026-09-15 | AUD 0.51 | 0.00% | AUD 0.51 | AUD 0.51 | AUD 0.50 | 704.11K |
| 2026-09-14 | AUD 0.51 | -0.97% | AUD 0.51 | AUD 0.53 | AUD 0.50 | 193.39K |
| 2026-09-11 | AUD 0.51 | -4.63% | AUD 0.55 | AUD 0.55 | AUD 0.50 | 885.83K |
| 2026-09-10 | AUD 0.54 | +3.85% | AUD 0.55 | AUD 0.55 | AUD 0.53 | 1.35M |
| 2026-09-09 | AUD 0.52 | +4.00% | AUD 0.51 | AUD 0.53 | AUD 0.50 | 1.12M |
| 2026-09-08 | AUD 0.50 | 0.00% | AUD 0.50 | AUD 0.50 | AUD 0.50 | 92.60K |
| 2026-09-07 | AUD 0.50 | -1.96% | AUD 0.51 | AUD 0.52 | AUD 0.50 | 369.29K |
| 2026-09-04 | AUD 0.51 | -0.97% | AUD 0.51 | AUD 0.51 | AUD 0.51 | 316.70K |
| 2026-09-03 | AUD 0.51 | 0.00% | AUD 0.51 | AUD 0.52 | AUD 0.51 | 186.24K |
| 2026-09-02 | AUD 0.51 | 0.00% | AUD 0.52 | AUD 0.53 | AUD 0.51 | 429.91K |
| 2026-09-01 | AUD 0.51 | -0.96% | AUD 0.52 | AUD 0.53 | AUD 0.50 | 557.19K |
| 2026-08-31 | AUD 0.52 | -1.89% | AUD 0.53 | AUD 0.54 | AUD 0.52 | 151.94K |
| 2026-08-28 | AUD 0.53 | -0.93% | AUD 0.54 | AUD 0.54 | AUD 0.52 | 262.67K |
| 2026-08-27 | AUD 0.54 | -0.93% | AUD 0.54 | AUD 0.54 | AUD 0.52 | 464.88K |
| 2026-08-26 | AUD 0.54 | -2.70% | AUD 0.55 | AUD 0.55 | AUD 0.54 | 1.03M |
| 2026-08-25 | AUD 0.56 | 0.00% | AUD 0.56 | AUD 0.56 | AUD 0.56 | 437.73K |
| 2026-08-24 | AUD 0.56 | +1.83% | AUD 0.56 | AUD 0.56 | AUD 0.55 | 376.40K |
| 2026-08-21 | AUD 0.55 | +2.83% | AUD 0.55 | AUD 0.57 | AUD 0.54 | 519.01K |
| 2026-08-20 | AUD 0.53 | +1.92% | AUD 0.51 | AUD 0.54 | AUD 0.51 | 172.03K |
| 2026-08-19 | AUD 0.52 | -2.80% | AUD 0.53 | AUD 0.53 | AUD 0.51 | 158.69K |
| 2026-08-18 | AUD 0.54 | -0.93% | AUD 0.53 | AUD 0.54 | AUD 0.52 | 332.60K |
| 2026-08-17 | AUD 0.54 | +3.85% | AUD 0.53 | AUD 0.54 | AUD 0.52 | 427.53K |
| 2026-08-14 | AUD 0.52 | -3.70% | AUD 0.54 | AUD 0.54 | AUD 0.52 | 409.04K |
| 2026-08-13 | AUD 0.54 | +1.89% | AUD 0.53 | AUD 0.55 | AUD 0.53 | 1.02M |
| 2026-08-12 | AUD 0.53 | +0.95% | AUD 0.51 | AUD 0.53 | AUD 0.51 | 144.41K |
| 2026-08-11 | AUD 0.52 | +2.94% | AUD 0.51 | AUD 0.53 | AUD 0.51 | 735.42K |
| 2026-08-10 | AUD 0.51 | -0.97% | AUD 0.52 | AUD 0.52 | AUD 0.50 | 1.06M |
| 2026-08-07 | AUD 0.51 | -0.96% | AUD 0.51 | AUD 0.51 | AUD 0.50 | 324.67K |
| 2026-08-06 | AUD 0.52 | +1.96% | AUD 0.52 | AUD 0.52 | AUD 0.50 | 301.89K |
| 2026-08-05 | AUD 0.51 | +3.03% | AUD 0.50 | AUD 0.52 | AUD 0.50 | 263.75K |
| 2026-08-04 | AUD 0.50 | -2.94% | AUD 0.50 | AUD 0.50 | AUD 0.49 | 511.01K |
| 2026-08-03 | AUD 0.51 | -5.56% | AUD 0.53 | AUD 0.53 | AUD 0.51 | 333.70K |
| 2026-07-31 | AUD 0.54 | +4.85% | AUD 0.52 | AUD 0.55 | AUD 0.52 | 417.48K |
| 2026-07-30 | AUD 0.51 | -0.96% | AUD 0.51 | AUD 0.51 | AUD 0.49 | 784.99K |
| 2026-07-29 | AUD 0.52 | 0.00% | AUD 0.51 | AUD 0.52 | AUD 0.50 | 479.58K |
| 2026-07-28 | AUD 0.52 | +0.97% | AUD 0.50 | AUD 0.52 | AUD 0.50 | 1.05M |
| 2026-07-27 | AUD 0.51 | +3.00% | AUD 0.50 | AUD 0.52 | AUD 0.50 | 534.08K |
| 2026-07-24 | AUD 0.50 | -1.96% | AUD 0.51 | AUD 0.51 | AUD 0.50 | 472.15K |
| 2026-07-23 | AUD 0.51 | -1.92% | AUD 0.53 | AUD 0.53 | AUD 0.51 | 249.72K |
| 2026-07-22 | AUD 0.52 | +2.97% | AUD 0.52 | AUD 0.52 | AUD 0.51 | 132.11K |
| 2026-07-21 | AUD 0.50 | -1.94% | AUD 0.51 | AUD 0.52 | AUD 0.50 | 305.40K |
| 2026-07-20 | AUD 0.51 | +0.98% | AUD 0.51 | AUD 0.52 | AUD 0.50 | 160.47K |
| 2026-07-17 | AUD 0.51 | -1.92% | AUD 0.53 | AUD 0.53 | AUD 0.50 | 1.22M |
| 2026-07-16 | AUD 0.52 | -0.95% | AUD 0.53 | AUD 0.53 | AUD 0.51 | 370.52K |
| 2026-07-15 | AUD 0.52 | +2.94% | AUD 0.52 | AUD 0.53 | AUD 0.52 | 387.70K |
| 2026-07-14 | AUD 0.51 | -0.97% | AUD 0.51 | AUD 0.52 | AUD 0.50 | 437.26K |
| 2026-07-13 | AUD 0.51 | -4.63% | AUD 0.54 | AUD 0.54 | AUD 0.51 | 531.82K |
| 2026-07-10 | AUD 0.54 | +1.89% | AUD 0.55 | AUD 0.56 | AUD 0.53 | 662.10K |
| 2026-07-09 | AUD 0.53 | -3.64% | AUD 0.55 | AUD 0.55 | AUD 0.52 | 1.07M |
| 2026-07-08 | AUD 0.55 | -5.17% | AUD 0.60 | AUD 0.61 | AUD 0.55 | 1.24M |
| 2026-07-07 | AUD 0.58 | -1.69% | AUD 0.62 | AUD 0.63 | AUD 0.58 | 527.81K |
| 2026-07-06 | AUD 0.59 | +0.85% | AUD 0.59 | AUD 0.64 | AUD 0.59 | 640.96K |
| 2026-07-03 | AUD 0.58 | +1.74% | AUD 0.58 | AUD 0.59 | AUD 0.56 | 256.98K |
| 2026-07-02 | AUD 0.57 | +0.88% | AUD 0.56 | AUD 0.59 | AUD 0.55 | 149.55K |
| 2026-07-01 | AUD 0.57 | +0.88% | AUD 0.57 | AUD 0.57 | AUD 0.55 | 259.90K |
| 2026-06-30 | AUD 0.56 | 0.00% | AUD 0.56 | AUD 0.57 | AUD 0.56 | 224.27K |
| 2026-06-29 | AUD 0.56 | +3.67% | AUD 0.55 | AUD 0.56 | AUD 0.54 | 1.06M |
| 2026-06-26 | AUD 0.55 | -2.68% | AUD 0.56 | AUD 0.57 | AUD 0.54 | 279.13K |
| 2026-06-25 | AUD 0.56 | 0.00% | AUD 0.57 | AUD 0.58 | AUD 0.54 | 666.93K |
| 2026-06-24 | AUD 0.56 | -0.88% | AUD 0.56 | AUD 0.57 | AUD 0.56 | 101.83K |
| 2026-06-23 | AUD 0.56 | -3.42% | AUD 0.59 | AUD 0.59 | AUD 0.56 | 432.75K |
| 2026-06-22 | AUD 0.58 | +1.74% | AUD 0.59 | AUD 0.59 | AUD 0.56 | 378.96K |
| 2026-06-19 | AUD 0.57 | -2.54% | AUD 0.59 | AUD 0.60 | AUD 0.57 | 779.13K |
| 2026-06-18 | AUD 0.59 | -1.67% | AUD 0.59 | AUD 0.61 | AUD 0.57 | 542.62K |
| 2026-06-17 | AUD 0.60 | +3.45% | AUD 0.56 | AUD 0.62 | AUD 0.56 | 680.48K |
| 2026-06-16 | AUD 0.58 | -3.33% | AUD 0.60 | AUD 0.60 | AUD 0.57 | 970.07K |
| 2026-06-15 | AUD 0.60 | +6.19% | AUD 0.58 | AUD 0.60 | AUD 0.58 | 975.95K |
| 2026-06-12 | AUD 0.56 | +6.60% | AUD 0.56 | AUD 0.57 | AUD 0.56 | 834.11K |
| 2026-06-11 | AUD 0.53 | -2.75% | AUD 0.55 | AUD 0.55 | AUD 0.52 | 1.23M |
| 2026-06-10 | AUD 0.55 | -4.39% | AUD 0.56 | AUD 0.56 | AUD 0.54 | 1.42M |
| 2026-06-09 | AUD 0.57 | -1.72% | AUD 0.57 | AUD 0.58 | AUD 0.56 | 1.19M |
| 2026-06-05 | AUD 0.58 | -0.85% | AUD 0.60 | AUD 0.60 | AUD 0.56 | 1.10M |
| 2026-06-04 | AUD 0.58 | -3.31% | AUD 0.59 | AUD 0.59 | AUD 0.57 | 798.43K |
| 2026-06-03 | AUD 0.61 | +0.83% | AUD 0.61 | AUD 0.62 | AUD 0.59 | 1.16M |
| 2026-06-02 | AUD 0.60 | -4.00% | AUD 0.63 | AUD 0.63 | AUD 0.58 | 1.52M |
| 2026-06-01 | AUD 0.63 | -3.85% | AUD 0.64 | AUD 0.65 | AUD 0.61 | 725.16K |
| 2026-05-29 | AUD 0.65 | +3.17% | AUD 0.63 | AUD 0.65 | AUD 0.63 | 481.95K |