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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	35.04	36	36	37	34.5	77,718
June 12, 2025	35.15	36	36	36	35	84,776
June 11, 2025	34.9	36	36	37	34.9	90,646
June 10, 2025	35.45	34.5	34.5	37	34.25	171,145
June 09, 2025	33.8	34	34	35	33	114,117
June 06, 2025	33.5	34	34	34.56	33	186,860
June 05, 2025	32.95	33	33	34	32	182,485
June 04, 2025	31.12	32	32	32	30.45	228,636
June 03, 2025	31.27	31.4	31.4	31.4	30.4	156,196
June 02, 2025	31.79	31.5	31.5	31.8	31.2	44,615
May 30, 2025	31	31.8	31.8	32	31	52,629
May 29, 2025	32.2	31.5	31.5	33	31.4	61,925
May 28, 2025	32.5	32	32	32.5	31.66	191,636
May 27, 2025	31.73	32	32	33	31	153,783

Sovereign Metals Limited (SVML.L) LSE