S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Australia
ASX
Suvo Strategic Minerals Limited (SUV)
Suvo Strategic Minerals Limited (SUV) Historical

SUV Suvo Strategic Minerals Limited

0.055

0.001 (1.85%)

May 31 2024 - Closed

Delayed by 20 minutes

SUV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.055	0.001	1.85%	0.054	0.055	0.052	1,616,399
May 30 2024	0.054	-0.004	-6.90%	0.059	0.059	0.054	1,654,559
May 29 2024	0.058	0.001	1.75%	0.057	0.06	0.056	3,694,059
May 28 2024	0.057	-0.001	-1.72%	0.059	0.061	0.057	4,732,892
May 27 2024	0.058	0.005	9.43%	0.054	0.058	0.053	3,349,151
May 24 2024	0.053	0.001	1.92%	0.0535	0.056	0.053	2,924,134
May 23 2024	0.052	0.001	1.96%	0.053	0.055	0.052	890,085
May 22 2024	0.051	-0.002	-3.77%	0.053	0.053	0.051	744,343
May 21 2024	0.053	-0.001	-1.85%	0.055	0.056	0.053	475,269
May 20 2024	0.054	0.001	1.89%	0.052	0.056	0.052	1,348,432
May 17 2024	0.053	-0.004	-7.02%	0.054	0.054	0.053	973,837
May 16 2024	0.057	0.004	7.55%	0.055	0.057	0.053	1,000,437
May 15 2024	0.053	-0.001	-1.85%	0.055	0.056	0.053	1,471,001
May 14 2024	0.054	-0.003	-5.26%	0.056	0.056	0.053	1,120,009
May 13 2024	0.057	0.00	0.00%	0.058	0.058	0.056	826,391
May 10 2024	0.057	0.003	5.56%	0.055	0.057	0.055	992,910
May 09 2024	0.054	-0.002	-3.57%	0.055	0.055	0.054	527,632
May 08 2024	0.056	0.002	3.70%	0.056	0.057	0.054	579,332
May 07 2024	0.054	-0.004	-6.90%	0.058	0.061	0.054	5,498,615
May 06 2024	0.058	-0.001	-1.69%	0.06	0.06	0.058	764,241
May 03 2024	0.059	0.002	3.51%	0.058	0.059	0.055	1,304,749
May 02 2024	0.057	0.002	3.64%	0.055	0.06	0.055	3,816,761
May 01 2024	0.055	0.001	1.85%	0.054	0.055	0.054	1,059,568
Apr 30 2024	0.054	0.001	1.89%	0.053	0.054	0.053	1,798,494
Apr 29 2024	0.053	-0.001	-1.85%	0.055	0.055	0.053	1,798,836
Apr 26 2024	0.054	0.003	5.88%	0.052	0.055	0.051	3,731,764
Apr 24 2024	0.051	0.00	0.00%	0.052	0.052	0.05	2,490,083
Apr 23 2024	0.051	0.004	8.51%	0.046	0.052	0.046	2,282,510
Apr 22 2024	0.047	0.0005	1.08%	0.047	0.047	0.046	643,028
Apr 19 2024	0.0465	-0.0015	-3.13%	0.048	0.048	0.046	314,608
Apr 18 2024	0.048	0.006	14.29%	0.042	0.048	0.042	2,440,502
Apr 17 2024	0.042	0.00	0.00%	0.042	0.043	0.041	2,247,772
Apr 16 2024	0.042	0.001	2.44%	0.041	0.042	0.041	798,072
Apr 15 2024	0.041	0.00	0.00%	0.042	0.042	0.04	885,024
Apr 12 2024	0.041	0.002	5.13%	0.041	0.041	0.041	709,564
Apr 11 2024	0.039	-0.002	-4.88%	0.041	0.041	0.039	1,114,962
Apr 10 2024	0.041	0.001	2.50%	0.039	0.041	0.039	467,337
Apr 09 2024	0.04	-0.002	-4.76%	0.042	0.044	0.04	281,333
Apr 08 2024	0.042	0.001	2.44%	0.041	0.042	0.04	1,397,904
Apr 05 2024	0.041	0.001	2.50%	0.041	0.041	0.041	505,708
Apr 04 2024	0.04	0.00	0.00%	0.04	0.0405	0.04	429,404
Apr 03 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
Apr 02 2024	0.04	0.00	0.00%	0.038	0.04	0.038	1,180,501
Mar 28 2024	0.04	0.001	2.56%	0.039	0.04	0.037	499,231
Mar 27 2024	0.039	0.001	2.63%	0.038	0.04	0.037	884,069
Mar 26 2024	0.038	-0.003	-7.32%	0.041	0.041	0.038	1,582,389
Mar 25 2024	0.041	0.001	2.50%	0.041	0.041	0.041	415,179
Mar 22 2024	0.04	0.00	0.00%	0.042	0.042	0.04	220,376
Mar 21 2024	0.04	-0.002	-4.76%	0.04	0.042	0.04	2,248,550
Mar 20 2024	0.042	0.002	5.00%	0.04	0.042	0.038	828,144
Mar 19 2024	0.04	0.001	2.56%	0.04	0.04	0.039	1,392,397
Mar 18 2024	0.039	-0.003	-7.14%	0.042	0.042	0.039	1,393,837
Mar 15 2024	0.042	-0.001	-2.33%	0.042	0.042	0.042	476,071
Mar 14 2024	0.043	0.001	2.38%	0.041	0.043	0.041	376,144
Mar 13 2024	0.042	-0.002	-4.55%	0.042	0.043	0.042	329,396
Mar 12 2024	0.044	0.002	4.76%	0.041	0.044	0.041	528,877
Mar 11 2024	0.042	-0.001	-2.33%	0.044	0.044	0.041	1,923,485
Mar 07 2024	0.043	0.00	0.00%	0.044	0.044	0.042	1,736,548
Mar 06 2024	0.043	0.002	4.88%	0.041	0.045	0.041	3,583,794
Mar 05 2024	0.041	0.00	0.00%	0.039	0.042	0.039	1,588,149
Mar 04 2024	0.041	-0.001	-2.38%	0.043	0.043	0.039	3,386,002
Mar 03 2024	0.042	-0.006	-12.50%	0.045	0.045	0.042	4,499,794

Suvo Strategic Minerals

UK Treasury 0?% Index-li...

Hedge Logistica Fundo In...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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