Sovereign Metals Limited Historical Data - SVM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Sovereign Metals Limited (SVM)
Sovereign Metals Limited (SVM) Historical

Sovereign Metals Limited (SVM)

0.489

0.005

( 1.03% )

Updated: 03:26:47

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.034	7.47252747253	0.455	0.489	0.447	57402	0.47562619	DE
4	0.05	11.3895216401	0.439	0.489	0.431	109685	0.45516008	DE
12	0.045	10.1351351351	0.444	0.499	0.415	100934	0.45841867	DE
26	0.116	31.0991957105	0.373	0.499	0.341	102445	0.43796344	DE
52	0.225	85.2272727273	0.264	0.499	0.25	110246	0.39549017	DE
156	0.227	86.641221374	0.262	0.499	0.223	103465	0.35905439	DE
260	0.227	86.641221374	0.262	0.499	0.223	103465	0.35905439	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738963620	0.487	0	0.00	0.487	0.487	0.471	35664
1738877220	0.487	0.006	1.25	0.486	0.487	0.465	19799
1738790820	0.481	0.022	4.79	0.489	0.489	0.467	148889
1738704420	0.459	0.001	0.22	0.46	0.469	0.459	26000
1738618020	0.458	-0.006	-1.29	0.455	0.458	0.447	56657
1738358820	0.464	-0.003	-0.64	0.452	0.464	0.452	12000
1738272420	0.467	-0.004	-0.85	0.466	0.468	0.451	43776
1738186020	0.471	0.023	5.13	0.471	0.479	0.47	428851
1738099620	0.448	-0.001	-0.22	0.439	0.449	0.439	17999
1738013220	0.449	0.002	0.45	0.449	0.449	0.441	117500
1737754020	0.447	0.002	0.45	0.444	0.45	0.444	106486
1737667620	0.445	0.005	1.14	0.441	0.45	0.441	171978
1737581220	0.44	-0.001	-0.23	0.442	0.443	0.431	298522
1737494820	0.441	-0.022	-4.75	0.457	0.457	0.439	50144
1737408420	0.463	0.017	3.81	0.44	0.463	0.44	102775
1737149220	0.446	-0.004	-0.89	0.457	0.457	0.445	150850
1737062820	0.45	0.018	4.17	0.44	0.453	0.439	211987
1736976420	0.432	0	0.00	0.447	0.447	0.432	76616
1736890020	0.432	-0.015	-3.36	0.443	0.443	0.432	12400
1736803620	0.447	0.006	1.36	0.439	0.448	0.438	104800
1736544420	0.441	0.008	1.85	0.448	0.448	0.441	15702
1736458020	0.433	-0.019	-4.20	0.45	0.45	0.433	62666
1736371620	0.452	-0.007	-1.53	0.46	0.46	0.451	17260
1736285220	0.459	0.019	4.32	0.458	0.463	0.451	82351
1736198820	0.44	-0.009	-2.00	0.443	0.453	0.433	334100
1735939620	0.449	-0.004	-0.88	0.445	0.455	0.441	124073
1735853220	0.453	0.021	4.86	0.452	0.455	0.452	51290
1735594020	0.432	-0.008	-1.82	0.433	0.445	0.432	12553
1735334820	0.44	0.018	4.27	0.447	0.447	0.428	51575
1734989220	0.422	-0.025	-5.59	0.442	0.448	0.422	294799
1734730020	0.447	0.016	3.71	0.438	0.447	0.438	6000
1734643620	0.431	-0.018	-4.01	0.435	0.438	0.415	212941
1734557220	0.449	-0.003	-0.66	0.452	0.452	0.441	108249
1734470820	0.452	0.001	0.22	0.452	0.453	0.446	220052
1734384420	0.451	-0.015	-3.22	0.461	0.461	0.451	177353
1734125220	0.466	-0.017	-3.52	0.482	0.482	0.466	23300
1734038820	0.483	-0.002	-0.41	0.478	0.483	0.472	46800
1733952420	0.485	0.001	0.21	0.484	0.485	0.476	147907
1733866020	0.484	0.007	1.47	0.478	0.484	0.466	28825
1733779620	0.477	0.021	4.61	0.463	0.487	0.463	98715
1733520420	0.456	-0.022	-4.60	0.456	0.474	0.456	15000
1733434020	0.478	0.005	1.06	0.461	0.479	0.456	94172
1733347620	0.473	0	0.00	0.473	0.473	0.472	55499
1733261220	0.473	-0.025	-5.02	0.473	0.487	0.473	25001
1733174820	0.498	0.013	2.68	0.495	0.498	0.489	128052
1732915620	0.485	0.012	2.54	0.489	0.489	0.476	45837
1732829220	0.473	0.003	0.64	0.48	0.493	0.473	96500
1732742820	0.47	-0.019	-3.89	0.489	0.489	0.47	60700
1732656420	0.489	0.012	2.52	0.489	0.489	0.472	15667
1732570020	0.477	-0.022	-4.41	0.49	0.498	0.477	103332
1732310820	0.499	0.012	2.46	0.495	0.499	0.49	186736
1732224420	0.487	-0.002	-0.41	0.481	0.487	0.47	123099
1732138020	0.489	0.028	6.07	0.471	0.494	0.47	191628
1732051620	0.461	0.006	1.32	0.478	0.478	0.46	21276
1731965220	0.455	0.006	1.34	0.444	0.466	0.444	78684
1731705960	0.449	0.008	1.81	0.459	0.459	0.449	24638
1731619560	0.441	0.008	1.85	0.441	0.46	0.441	25300
1731533160	0.433	-0.025	-5.46	0.448	0.448	0.427	165900
1731446820	0.458	0.008	1.78	0.441	0.458	0.441	36800
1731360420	0.45	0.002	0.45	0.447	0.467	0.447	74264

Sovereign Metals

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