Sovereign Metals Limited Historical Data - SVM | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Sovereign Metals Limited (SVM)
Sovereign Metals Limited (SVM) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	10.752688172	0.465	0.555	0.455	446654	0.50171837	DE
4	0.025	5.10204081633	0.49	0.555	0.45	261077	0.48442738	DE
12	0.08	18.3908045977	0.435	0.555	0.415	356747	0.47516539	DE
26	0.105	25.6097560976	0.41	0.555	0.405	335920	0.45858988	DE
52	0.02	4.0404040404	0.495	0.61	0.37	291846	0.46021832	DE
156	-0.095	-15.5737704918	0.61	0.845	0.34	313704	0.51959978	DE
260	0.421	447.872340426	0.094	0.845	0.08	391826	0.37228716	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.51	-0.01	-1.92	0.51	0.52	0.505	331692
1713852900	0.52	0.025	5.05	0.5	0.555	0.5	755799
1713766500	0.495	0.04	8.79	0.465	0.515	0.465	913889
1713507300	0.455	-0.005	-1.09	0.47	0.47	0.455	150063
1713420900	0.46	0	0.00	0.465	0.47	0.46	81826
1713334500	0.46	0	0.00	0.46	0.46	0.455	30792
1713248100	0.46	0	0.00	0.46	0.465	0.46	181660
1713161700	0.46	0.005	1.10	0.465	0.47	0.46	69632
1712902500	0.455	-0.005	-1.09	0.465	0.465	0.455	130595
1712816100	0.46	0	0.00	0.46	0.47	0.455	175858
1712729700	0.46	-0.01	-2.13	0.475	0.475	0.46	221791
1712643300	0.47	0.005	1.08	0.465	0.48	0.465	132916
1712556900	0.465	0	0.00	0.475	0.4775	0.465	252219
1712294100	0.465	-0.01	-2.11	0.47	0.47	0.45	277022
1712207700	0.475	0	0.00	0.48	0.48	0.46	428564
1712121300	0.475	-0.005	-1.04	0.475	0.48	0.465	119619
1712034900	0.48	-0.005	-1.03	0.495	0.495	0.475	211205
1711602900	0.485	-0.005	-1.02	0.49	0.5	0.48	234249
1711516500	0.49	-0.02	-3.92	0.51	0.515	0.49	1383452
1711430100	0.51	-0.025	-4.67	0.54	0.54	0.48	2521388
1711343700	0.535	0.035	7.00	0.5	0.54	0.5	844299
1711084500	0.5	0.025	5.26	0.48	0.51	0.48	546208
1710998100	0.475	0.005	1.06	0.47	0.48	0.47	273117
1710911700	0.47	0	0.00	0.475	0.48	0.47	286838
1710825300	0.47	0	0.00	0.475	0.475	0.47	192138
1710738900	0.47	-0.005	-1.05	0.47	0.475	0.47	119322
1710479700	0.475	0	0.00	0.475	0.4775	0.475	92979
1710393300	0.475	0	0.00	0.475	0.475	0.465	196945
1710306900	0.475	-0.005	-1.04	0.48	0.48	0.47	98839
1710220500	0.48	0.01	2.13	0.47	0.48	0.46	351280
1710134100	0.47	0.005	1.08	0.47	0.47	0.45	22990
1709874900	0.465	0	0.00	0.47	0.47	0.45	28538
1709788500	0.465	0.0275	6.29	0.46	0.465	0.45	120684
1709702100	0.4375	-0.0075	-1.69	0.445	0.445	0.4375	153812
1709615700	0.445	-0.025	-5.32	0.455	0.46	0.445	151677
1709529300	0.47	0.01	2.17	0.46	0.475	0.455	76029
1709270100	0.46	0.005	1.10	0.465	0.465	0.45	193415
1709183700	0.455	-0.02	-4.21	0.47	0.47	0.445	243253
1709097300	0.475	-0.025	-5.00	0.47	0.49	0.455	549201
1709010900	0.5	0.05	11.11	0.44	0.5	0.435	1264996
1708924500	0.45	0.025	5.88	0.44	0.475	0.435	969575
1708665300	0.425	-0.02	-4.49	0.435	0.445	0.415	370874
1708578900	0.445	0.03	7.23	0.42	0.445	0.42	402758
1708492500	0.415	-0.025	-5.68	0.435	0.435	0.415	233074
1708406100	0.44	-0.005	-1.12	0.45	0.45	0.44	109188
1708319700	0.445	0.01	2.30	0.435	0.46	0.435	1334360
1708060500	0.435	0	0.00	0.44	0.44	0.43	236910
1707974100	0.435	0.01	2.35	0.435	0.44	0.425	343081
1707887700	0.425	0	0.00	0.43	0.43	0.42	177616
1707801300	0.425	-0.01	-2.30	0.4375	0.4375	0.425	111637
1707714900	0.435	0	0.00	0.445	0.445	0.435	204155
1707455700	0.435	-0.005	-1.14	0.435	0.44	0.435	124012
1707369300	0.44	-0.005	-1.12	0.435	0.44	0.435	89215
1707282900	0.445	0.005	1.14	0.435	0.445	0.43	264662
1707196500	0.44	0	0.00	0.435	0.44	0.43	273313
1707110100	0.44	0	0.00	0.435	0.445	0.435	467085
1706850900	0.44	0.01	2.33	0.445	0.445	0.43	156210
1706764500	0.43	-0.005	-1.15	0.435	0.435	0.425	412822
1706678100	0.435	0.01	2.35	0.425	0.445	0.425	102648
1706591700	0.425	-0.02	-4.49	0.44	0.44	0.425	401112
1706505300	0.445	0.005	1.14	0.445	0.445	0.435	505322

Sovereign Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions