Sovereign Metals Limited - SVML.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.49	28.4	28.4	28.6	27	474,738
November 06, 2025	28.8	28.4	28.4	29	28	236,018
November 05, 2025	30	28.8	28.8	30	28.19	412,837
November 04, 2025	31.2	30.4	30.4	31.2	29.67	412,631
November 03, 2025	30.4	31.7	31.7	32.2	30.4	231,476
October 31, 2025	31.5	31	31	32	30.2	1.02M
October 30, 2025	32.6	32.1	32.1	33	31.7	81,500
October 29, 2025	33	32.8	32.8	34	32.41	417,280
October 28, 2025	31.4	31.8	31.8	32.2	30	1.17M
October 27, 2025	34.5	32	32	34.73	31.14	1.9M
October 24, 2025	35	35	35	36	34	184,130
October 23, 2025	35.5	35	35	36	34	172,253
October 22, 2025	36	35.5	35.5	36	35	95,098
October 21, 2025	37	36	36	37.05	35.16	382,570
October 20, 2025	37	37.5	37.5	38	36	309,310
October 17, 2025	38.8	38	38	39.5	36.1	793,816
October 16, 2025	38.5	39.5	39.5	39.7	37	769,554
October 15, 2025	36	38.5	38.5	39	36	745,888
October 14, 2025	35	35	35	36	34.3	338,022
October 13, 2025	33.75	34.6	34.6	35	33	690,389
October 10, 2025	33.21	34.5	34.5	35.8	33.21	219,021
October 09, 2025	33.5	33.5	33.5	34	32.6	107,044
October 08, 2025	33.5	32.5	32.5	34	32.38	228,265
October 07, 2025	33.5	33.5	33.5	34	33	104,447
October 06, 2025	34	33.5	33.5	35	33	115,806
October 03, 2025	34.5	34	34	35	33.3	144,284
October 02, 2025	35.2	35	35	36	34.05	163,391
October 01, 2025	35	35.6	35.6	36	35	317,822
September 30, 2025	34.5	35	35	35.8	34.4	158,375
September 29, 2025	34.5	35	35	35	34	195,359
September 26, 2025	34.5	34.5	34.5	35.8	34	178,533
September 25, 2025	34.5	34.5	34.5	35	34	137,128
September 24, 2025	34.5	34.5	34.5	35	34	126,953
September 23, 2025	32.5	33.5	33.5	34	32.5	244,924
September 22, 2025	31.5	32.5	32.5	34	31	1.13M
September 19, 2025	31.5	31.5	31.5	32	31.16	60,868
September 18, 2025	32.5	31.5	31.5	34	31.27	317,777
September 17, 2025	32.5	32.5	32.5	32.65	32	145,624
September 16, 2025	32.5	32.2	32.2	33	32	90,075
September 15, 2025	33.5	33	33	34	32	118,947
September 12, 2025	33	33.5	33.5	34	32.5	105,829
September 11, 2025	34	33.5	33.5	34	33	149,523
September 10, 2025	33	33	33	34	32	92,664
September 09, 2025	33	33	33	34	32.1	306,972
September 08, 2025	33.5	33	33	34	32	311,761
September 05, 2025	34.8	33.5	33.5	35	33	189,028
September 04, 2025	34	34	34	34.5	33	115,048
September 03, 2025	33.5	33.5	33.5	34	33	216,038
September 02, 2025	33.57	33.2	33.2	34	33.05	120,831
September 01, 2025	34.47	33.5	33.5	35	33	185,084
August 29, 2025	34.47	34	34	35	33.33	170,310
August 28, 2025	34.89	34	34	35	34	63,942
August 27, 2025	35.18	35	35	35.7	34.4	159,674
August 26, 2025	36.05	35	35	37	34.27	209,617
August 22, 2025	36.33	36.5	36.5	37	36	99,009
August 21, 2025	36.33	36.5	36.5	37	36.28	75,279
August 20, 2025	36.8	36.5	36.5	38	36	140,481
August 19, 2025	37	38.8	38.8	39	37	206,682
August 18, 2025	36.63	37.2	37.2	37.2	36	165,612
August 15, 2025	35.83	36	36	39.6	35.8	41,326

Sovereign Metals Limited (SVML.L) LSE