Sovereign Metals Ltd (PK) Historical Data - SVMLF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Sovereign Metals Ltd (PK) (SVMLF)
Sovereign Metals Ltd (PK) (SVMLF) Historical

Sovereign Metals Ltd (PK) (SVMLF)

0.33

0.00

(0.00%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	10	0.3	0.33	0.3	23399	0.31169566	CS
4	0	0	0.33	0.34	0.281	18118	0.31181098	CS
12	0.0299	9.96334555148	0.3001	0.37	0.281	22369	0.30666517	CS
26	0.04	13.7931034483	0.29	0.38	0.25	28749	0.31017373	CS
52	0.049	17.4377224199	0.281	0.38	0.0046	24563	0.30603744	CS
156	-0.07	-17.5	0.4	0.405	0.0039	21478	0.30723974	CS
260	-0.07	-17.5	0.4	0.405	0.0039	21478	0.30723974	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994140	0.33	0	0.00	0.33	0.33	0.33	0
1713907740	0.33	0.028	9.27	0.311	0.33	0.311	26700
1713821100	0.302	0	0.00	0.302	0.302	0.302	0
1713561900	0.302	0.002	0.67	0.302	0.302	0.302	10000
1713475500	0.3	-0.01	-3.23	0.3	0.3	0.3	33497
1713389160	0.31	0	0.00	0.31	0.31	0.31	0
1713302760	0.31	0	0.00	0.31	0.31	0.31	0
1713216360	0.31	0	0.00	0.31	0.31	0.31	0
1712957160	0.31	0	0.00	0.31	0.31	0.31	0
1712870760	0.31	0	0.00	0.31	0.31	0.31	50000
1712784000	0.31	-0.009	-2.82	0.31	0.31	0.31	10000
1712698140	0.319	-0.001	-0.31	0.319	0.319	0.319	10000
1712611200	0.32	0	0.00	0.32	0.32	0.32	6000
1712352000	0.32	0.039	13.88	0.32	0.32	0.32	17537
1712265900	0.281	0	0.00	0.281	0.281	0.281	0
1712179500	0.281	-0.059	-17.35	0.29	0.29	0.281	2000
1712092980	0.34	0.04	13.33	0.31	0.34	0.31	9866
1712006400	0.3	0	0.00	0.3	0.3	0.3	0
1711660800	0.3	-0.03	-9.09	0.32	0.32	0.3	37500
1711574580	0.33	-0.0101	-2.97	0.33	0.33	0.33	4318
1711488540	0.3401	0.0301	9.71	0.3401	0.3401	0.3401	5000
1711402140	0.31	0	0.00	0.31	0.31	0.31	0
1711142940	0.31	0	0.00	0.31	0.31	0.31	0
1711056540	0.31	0	0.00	0.31	0.31	0.31	0
1710970140	0.31	0	0.00	0.31	0.31	0.31	0
1710883740	0.31	-0.03	-8.82	0.31	0.31	0.31	75152
1710797340	0.34	0	0.00	0.34	0.34	0.34	0
1710538140	0.34	0	0.00	0.34	0.34	0.34	0
1710451740	0.34	0	0.00	0.34	0.34	0.34	3000
1710365340	0.34	0.03	9.68	0.32	0.34	0.32	22056
1710278940	0.31	0	0.00	0.31	0.31	0.31	2000
1710192540	0.31	0	0.00	0.31	0.31	0.31	18000
1709936760	0.31	0	0.00	0.31	0.31	0.31	0
1709850360	0.31	0.029	10.32	0.3026	0.31	0.3026	28430
1709764080	0.281	-0.019	-6.33	0.281	0.281	0.281	4000
1709677620	0.3	-0.01	-3.23	0.3	0.3	0.3	25800
1709590980	0.31	0	0.00	0.31	0.31	0.31	9690
1709332140	0.31	0	0.00	0.31	0.31	0.31	3000
1709245440	0.31	0.029	10.32	0.31	0.31	0.31	3210
1709159100	0.281	-0.001	-0.35	0.281	0.281	0.281	4984
1709072760	0.2819999	0	0.00	0.2819999	0.2819999	0.2819999	0
1708986360	0.2819999	-0.008	-2.76	0.368	0.37	0.2819999	36970
1708726800	0.29	-0.01	-3.33	0.318	0.318	0.29	26987
1708640940	0.3	-0.02	-6.25	0.3	0.3	0.3	10915
1708554000	0.32	0.01	3.23	0.32	0.32	0.32	45000
1708468140	0.31	0	0.00	0.31	0.31	0.31	0
1708122540	0.31	0	0.00	0.31	0.31	0.31	0
1708036140	0.31	0.0125	4.20	0.2975	0.31	0.2975	46844
1707949620	0.2975	0	0.00	0.2975	0.2975	0.2975	26000
1707863340	0.2975	-0.003	-1.00	0.2849999	0.2975	0.2849999	13000
1707776940	0.3005	0.0005	0.17	0.29	0.3005	0.29	9000
1707517200	0.3	0.019	6.76	0.31	0.31	0.3	17600
1707431280	0.281	-0.019	-6.33	0.281	0.281	0.281	400
1707344880	0.3	0	0.00	0.3	0.3	0.3	0
1707258480	0.3	0	0.00	0.3	0.3	0.3	128650
1707172140	0.3	-0.01	-3.23	0.31	0.31	0.3	17589
1706912580	0.31	0.009	2.99	0.3	0.31	0.3	46171
1706826540	0.301	0	0.00	0.301	0.301	0.301	0
1706740140	0.301	0.001	0.33	0.3001	0.301	0.3001	25507
1706653380	0.3	0	0.00	0.3	0.3	0.3	0
1706566980	0.3	0	0.00	0.3	0.3	0.3	0
1706307780	0.3	0	0.00	0.31	0.31	0.3	126316
1706221620	0.3	0	0.00	0.31	0.31	0.3	69400

Sovereign Metals (PK)

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