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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	36.29	39	39	39	35	78,489
August 13, 2025	35.9	36	36	37	35.9	44,841
August 12, 2025	36.5	36	36	37	36	90,079
August 11, 2025	36	36	36	37	35	133,288
August 08, 2025	35.1	35.2	35.2	36	34.65	85,767
August 07, 2025	35.01	35.5	35.5	36.8	34.6	171,275
August 06, 2025	36.52	36.8	36.8	37	35.2	237,836
August 05, 2025	37	36	36	37	35.52	18,888
August 04, 2025	34.45	34.8	34.8	36	34	187,717
August 01, 2025	34.45	34.5	34.5	35.8	34.45	62,209
July 31, 2025	35	35	35	35	34	117,134
July 30, 2025	36	35.5	35.5	36.4	35.38	131,011
July 29, 2025	36.47	36.5	36.5	37	35.8	174,134
July 28, 2025	36.9	36	36	37	35.5	321,553
July 25, 2025	35	35.5	35.5	36	34.6	137,709
July 24, 2025	36	35	35	36.95	35	80,807
July 23, 2025	38	36.5	36.5	39	36.1	147,931
July 22, 2025	37.5	37.5	37.5	39	37	321,619
July 21, 2025	36	39.4	39.4	39.4	36	345,079
July 18, 2025	36.6	36	36	36.6	35	129,669
July 17, 2025	36.4	35.5	35.5	36.4	35.5	65,497
July 16, 2025	35.6	35.5	35.5	36.8	35	107,333
July 15, 2025	35.2	35.5	35.5	35.86	35.11	146,989
July 14, 2025	34.69	34.5	34.5	35	34	146,292
July 11, 2025	34.14	34.5	34.5	34.6	34.02	144,739
July 10, 2025	34.9	34.5	34.5	34.9	34	89,909
July 09, 2025	34.9	34.5	34.5	35	34	228,600
July 08, 2025	34	34.5	34.5	35	34	243,122
July 07, 2025	33.75	34	34	35	33	416,572
July 04, 2025	33.5	33.5	33.5	34	32.65	83,012
July 03, 2025	32.38	33	33	34	32.38	98,602
July 02, 2025	32.48	32.5	32.5	33	32.1	146,414
July 01, 2025	32.32	32.5	32.5	34	32	51,650
June 30, 2025	32.4	32.5	32.5	34	32.2	503,490
June 27, 2025	32.5	33	33	34	32	149,398
June 26, 2025	32.28	32.5	32.5	33	32	78,660
June 25, 2025	32.6	32.5	32.5	33	32	167,879
June 24, 2025	33.65	33	33	33.65	32	204,080
June 23, 2025	31.9	33	33	33.6	31	467,272
June 20, 2025	32.6	32.5	32.5	33	32	573,399
June 19, 2025	32.23	32.5	32.5	33	32.16	82,089
June 18, 2025	33.49	33	33	34	32	174,330
June 17, 2025	34.17	34.5	34.5	35	33.76	152,921
June 16, 2025	34.5	35	35	36	34	78,878

Sovereign Metals Limited (SVML.L) LSE