SVM.AX - Sovereign Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20200.13500.13500.13500.13500.135064,014
Feb 19, 20200.13000.13000.13000.13000.13001,351,676
Feb 18, 20200.13500.13500.13000.13000.1300227,181
Feb 17, 20200.13500.13500.13500.13500.1350188,300
Feb 14, 20200.14000.14000.13500.13500.1350230,000
Feb 13, 20200.13500.13500.13000.13500.13505,736,017
Feb 12, 20200.13500.13500.13000.13500.13502,127,716
Feb 11, 20200.14000.14000.13700.14000.1400728,093
Feb 10, 20200.14000.14000.13500.13500.1350952,293
Feb 07, 20200.14000.14000.13500.13500.1350785,247
Feb 06, 20200.14500.14500.14000.14000.1400335,151
Feb 05, 20200.14500.15000.14200.14500.1450657,436
Feb 04, 20200.13000.15000.13000.14000.14003,618,967
Feb 03, 20200.13000.13000.12000.12000.1200276,666
Jan 31, 20200.13000.13500.13000.13000.13001,277,290
Jan 30, 20200.11000.13500.11000.13000.13001,128,471
Jan 29, 20200.11500.11500.10000.11000.1100881,599
Jan 28, 20200.12000.12000.12000.12000.1200-
Jan 24, 20200.12000.12000.12000.12000.1200409,624
Jan 23, 20200.12000.12000.12000.12000.120016,666
Jan 22, 20200.12000.12000.12000.12000.120070,001
Jan 21, 20200.13000.13000.11500.11500.11501,031,906
Jan 20, 20200.12500.13000.12500.13000.13001,134,334
Jan 17, 20200.11000.12000.11000.12000.1200578,387
Jan 16, 20200.11000.11000.11000.11000.1100185,307
Jan 15, 20200.10500.10500.10500.10500.1050210,000
Jan 14, 20200.10500.10500.10000.10000.1000709,904
Jan 13, 20200.10000.10500.10000.10500.105069,139
Jan 10, 20200.09900.09900.09900.09900.099040,000
Jan 09, 20200.09500.09500.09500.09500.0950120,040
Jan 08, 20200.09300.09500.09200.09500.0950108,085
Jan 07, 20200.09500.09500.09500.09500.095064,000
Jan 06, 20200.09400.09400.09400.09400.094020,000
Jan 03, 20200.09800.09800.09800.09800.0980-
Jan 02, 20200.09800.09800.09800.09800.098020,000
Dec 31, 20190.10000.10000.10000.10000.100020,000
Dec 30, 20190.09200.09200.09200.09200.0920-
Dec 27, 20190.09200.09200.09200.09200.0920-
Dec 24, 20190.09200.09200.09200.09200.0920-
Dec 23, 20190.09200.09200.09200.09200.0920-
Dec 20, 20190.09300.09300.09200.09200.0920327,000
Dec 19, 20190.10500.10500.09500.09500.095049,434
Dec 18, 20190.09500.09500.09500.09500.0950-
Dec 17, 20190.09500.09500.09500.09500.095083,027
Dec 16, 20190.09500.09600.09500.09600.096029,000
Dec 13, 20190.10500.10500.09500.09500.0950108,966
Dec 12, 20190.09500.09500.09500.09500.0950-
Dec 11, 20190.10000.10000.09500.09500.095029,719
Dec 10, 20190.10500.10500.10500.10500.105090,000
Dec 09, 20190.09800.10500.09800.10500.105053,020
Dec 06, 20190.09200.09300.08800.08800.0880345,773
Dec 05, 20190.08800.08800.08800.08800.0880-
Dec 04, 20190.09100.09100.08800.08800.0880140,000
Dec 03, 20190.09500.09500.09300.09300.0930133,444
Dec 02, 20190.09400.09500.09200.09500.0950115,444
Nov 29, 20190.09900.10000.09900.10000.1000382,642
Nov 28, 20190.10000.10000.09900.09900.0990178,175
Nov 27, 20190.10500.10500.09800.09800.0980900,141
Nov 26, 20190.10000.10500.10000.10500.1050228,990
Nov 25, 20190.10500.10500.10500.10500.1050-
Nov 22, 20190.10500.10500.10500.10500.105013,959
Nov 21, 20190.10000.10000.10000.10000.1000-
Nov 20, 20190.10000.10000.10000.10000.1000115,000
Nov 19, 20190.10000.10000.10000.10000.1000-
Nov 18, 20190.10500.10500.10000.10000.100058,621
Nov 15, 20190.11000.11000.10500.10500.1050292,624
Nov 14, 20190.10500.10750.10500.10750.1075224,020
Nov 13, 20190.10500.11000.10500.11000.1100174,280
Nov 12, 20190.10000.10000.10000.10000.100025,000
Nov 11, 20190.10000.10000.10000.10000.100025,000
Nov 08, 20190.11500.11500.10500.10500.10501,205,818
Nov 07, 20190.09500.11500.09500.11000.11002,685,062
Nov 06, 20190.08900.09400.08800.09400.09401,581,047
Nov 05, 20190.08500.09000.08500.08800.0880303,546
Nov 04, 20190.08900.09000.08900.09000.0900189,699
Nov 01, 20190.08900.08900.08700.08700.087061,768
Oct 31, 20190.08500.08500.08400.08400.0840103,873
Oct 30, 20190.08600.08600.08600.08600.0860-
Oct 29, 20190.08600.08600.08600.08600.0860143,600
Oct 28, 20190.08500.08500.08500.08500.0850-
Oct 25, 20190.08500.08500.08500.08500.0850106,432
Oct 24, 20190.08600.08600.08500.08500.0850425,906
Oct 23, 20190.08800.08800.08600.08600.0860400,000
Oct 22, 20190.08900.08900.08900.08900.08905,500
Oct 21, 20190.09000.09000.08900.08900.0890362,000
Oct 18, 20190.08900.09000.08900.09000.0900199,653
Oct 17, 20190.09000.09100.09000.09000.0900755,294
Oct 16, 20190.08900.09000.08900.09000.090099,820
Oct 15, 20190.09000.09000.09000.09000.0900-
Oct 14, 20190.09000.09000.09000.09000.0900-
Oct 11, 20190.09000.09000.09000.09000.090056,053
Oct 10, 20190.09100.09100.09000.09000.0900411,351
Oct 09, 20190.09300.09300.09100.09100.0910289,287
Oct 08, 20190.09400.09400.09400.09400.0940270,000
Oct 07, 20190.09300.09300.09300.09300.0930-
Oct 04, 20190.09500.09500.09500.09500.0950-
Oct 03, 20190.09600.09800.09500.09500.0950704,149
Oct 02, 20190.10000.10000.09500.09500.0950367,980
Oct 01, 20190.09500.09500.09500.09500.09502,682
Sep 30, 20190.09400.09500.09400.09500.0950266,615
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...