Mail

SVM.F - Sovereign Metals Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.2360	0.2360	0.2360	0.2360	0.2360	-
Jun 01, 2023	-	-	-	-	-	-
May 31, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	-
May 30, 2023	0.2370	0.2370	0.2370	0.2370	0.2370	-
May 29, 2023	0.2450	0.2460	0.2450	0.2460	0.2460	2,250
May 26, 2023	0.2360	0.2360	0.2360	0.2360	0.2360	-
May 25, 2023	0.2370	0.2370	0.2370	0.2370	0.2370	-
May 24, 2023	0.2520	0.2520	0.2520	0.2520	0.2520	-
May 23, 2023	-	-	-	-	-	-
May 22, 2023	0.2520	0.2520	0.2520	0.2520	0.2520	-
May 19, 2023	0.2570	0.2570	0.2570	0.2570	0.2570	-
May 18, 2023	0.2610	0.2610	0.2610	0.2610	0.2610	-
May 17, 2023	0.2550	0.2690	0.2550	0.2690	0.2690	2,000
May 16, 2023	0.2420	0.2600	0.2420	0.2600	0.2600	10,000
May 15, 2023	0.2330	0.2330	0.2330	0.2330	0.2330	-
May 12, 2023	0.2460	0.2460	0.2460	0.2460	0.2460	-
May 11, 2023	0.2450	0.2610	0.2450	0.2610	0.2610	10,000
May 10, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 09, 2023	0.2470	0.2470	0.2470	0.2470	0.2470	-
May 08, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
May 05, 2023	0.2530	0.2530	0.2530	0.2530	0.2530	-
May 04, 2023	0.2490	0.2490	0.2490	0.2490	0.2490	-
May 03, 2023	0.2540	0.2540	0.2540	0.2540	0.2540	-
May 02, 2023	0.2620	0.2620	0.2620	0.2620	0.2620	-
Apr 28, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	10,000
Apr 27, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Apr 26, 2023	0.2680	0.2680	0.2680	0.2680	0.2680	-
Apr 25, 2023	0.2860	0.2870	0.2860	0.2860	0.2860	8,700
Apr 24, 2023	0.2820	0.2900	0.2820	0.2900	0.2900	7,000
Apr 21, 2023	0.2880	0.2880	0.2880	0.2880	0.2880	-
Apr 20, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
Apr 19, 2023	0.3030	0.3030	0.3030	0.3030	0.3030	-
Apr 18, 2023	0.3080	0.3080	0.3000	0.3000	0.3000	60,000
Apr 17, 2023	0.2730	0.2730	0.2730	0.2730	0.2730	-
Apr 14, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 13, 2023	0.2860	0.2860	0.2860	0.2860	0.2860	-
Apr 12, 2023	0.2620	0.2900	0.2620	0.2900	0.2900	53,000
Apr 11, 2023	-	-	-	-	-	-
Apr 06, 2023	0.2720	0.2850	0.2720	0.2850	0.2850	50,000
Apr 05, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Apr 04, 2023	0.2730	0.2730	0.2650	0.2650	0.2650	80,000
Apr 03, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 31, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 30, 2023	0.2650	0.2670	0.2650	0.2670	0.2670	10,000
Mar 29, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 28, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 27, 2023	0.2380	0.2500	0.2380	0.2450	0.2450	105,000
Mar 24, 2023	0.2390	0.2420	0.2390	0.2420	0.2420	5,000
Mar 23, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Mar 22, 2023	0.2660	0.2660	0.2660	0.2660	0.2660	-
Mar 21, 2023	0.2720	0.2890	0.2720	0.2890	0.2890	3,250
Mar 20, 2023	0.2720	0.2720	0.2720	0.2720	0.2720	-
Mar 17, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Mar 16, 2023	0.2720	0.2720	0.2720	0.2720	0.2720	-
Mar 15, 2023	0.2750	0.2880	0.2750	0.2880	0.2880	3,000
Mar 14, 2023	0.2670	0.2670	0.2670	0.2670	0.2670	-
Mar 13, 2023	0.2810	0.2900	0.2800	0.2800	0.2800	38,868
Mar 10, 2023	0.2910	0.2910	0.2910	0.2910	0.2910	-
Mar 09, 2023	0.2920	0.3000	0.2920	0.3000	0.3000	6,500
Mar 08, 2023	0.2980	0.3080	0.2980	0.3080	0.3080	300
Mar 07, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
Mar 06, 2023	0.3020	0.3020	0.3020	0.3020	0.3020	-
Mar 03, 2023	0.3110	0.3110	0.3110	0.3110	0.3110	-
Mar 02, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 01, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 28, 2023	0.3030	0.3030	0.3030	0.3030	0.3030	-
Feb 27, 2023	0.3070	0.3070	0.3070	0.3070	0.3070	-
Feb 24, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Feb 23, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 22, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Feb 21, 2023	0.3200	0.3390	0.3200	0.3390	0.3390	2,000
Feb 20, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	-
Feb 17, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
Feb 16, 2023	0.3210	0.3210	0.3210	0.3210	0.3210	-
Feb 15, 2023	0.3070	0.3220	0.3070	0.3220	0.3220	3,300
Feb 14, 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
Feb 13, 2023	0.3060	0.3300	0.3060	0.3300	0.3300	5,000
Feb 10, 2023	0.3130	0.3130	0.3130	0.3130	0.3130	-
Feb 09, 2023	0.3410	0.3540	0.3400	0.3540	0.3540	26,000
Feb 08, 2023	0.3500	0.3730	0.3500	0.3730	0.3730	6,000
Feb 07, 2023	0.3380	0.3680	0.3380	0.3550	0.3550	13,500
Feb 06, 2023	0.3170	0.3390	0.3170	0.3300	0.3300	8,470
Feb 03, 2023	0.3210	0.3210	0.3210	0.3210	0.3210	-
Feb 02, 2023	0.3240	0.3390	0.3240	0.3390	0.3390	5,000
Feb 01, 2023	0.3240	0.3340	0.3210	0.3210	0.3210	35,200
Jan 31, 2023	0.2960	0.3220	0.2960	0.3220	0.3220	1,600
Jan 30, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jan 27, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jan 26, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jan 25, 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jan 24, 2023	0.2430	0.2430	0.2430	0.2430	0.2430	-
Jan 23, 2023	0.2420	0.2420	0.2420	0.2420	0.2420	-
Jan 20, 2023	0.2550	0.2630	0.2550	0.2630	0.2630	2,000
Jan 19, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jan 18, 2023	0.2580	0.2690	0.2580	0.2690	0.2690	3,700
Jan 17, 2023	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jan 16, 2023	0.2450	0.2450	0.2450	0.2450	0.2450	-
Jan 13, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 12, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 11, 2023	0.2530	0.2530	0.2530	0.2530	0.2530	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...