Canada Markets open in 3 hrs 42 mins

Sovereign Metals Limited (SVM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.3170-0.0040 (-1.25%)
As of 08:00AM CET. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.31700.31700.31700.31700.31705,000
Feb 03, 20230.32100.32100.32100.32100.3210-
Feb 02, 20230.32400.33900.32400.33900.33905,000
Feb 01, 20230.32400.33400.32100.32100.321035,200
Jan 31, 20230.29600.32200.29600.32200.32201,600
Jan 30, 20230.27500.27500.27500.27500.2750-
Jan 27, 20230.27500.27500.27500.27500.2750-
Jan 26, 20230.27500.27500.27500.27500.2750-
Jan 25, 20230.27500.27500.27500.27500.2750-
Jan 24, 20230.24300.24300.24300.24300.2430-
Jan 23, 20230.24200.24200.24200.24200.2420-
Jan 20, 20230.25500.26300.25500.26300.26302,000
Jan 19, 20230.25000.25000.25000.25000.2500-
Jan 18, 20230.25800.26900.25800.26900.26903,700
Jan 17, 20230.24500.24500.24500.24500.2450-
Jan 16, 20230.24500.24500.24500.24500.2450-
Jan 13, 20230.25500.25500.25500.25500.2550-
Jan 12, 20230.25500.25500.25500.25500.2550-
Jan 11, 20230.25300.25300.25300.25300.2530-
Jan 10, 20230.25500.25500.25500.25500.2550-
Jan 09, 20230.25500.25500.25500.25500.2550-
Jan 06, 20230.25500.25500.25300.25300.253020,000
Jan 05, 20230.25000.25000.25000.25000.2500-
Jan 04, 20230.25000.25000.25000.25000.2500-
Jan 03, 20230.24400.24500.24400.24500.2450500
Jan 02, 20230.24600.24600.24600.24600.2460-
Dec 30, 20220.23600.23600.23600.23600.2360-
Dec 29, 20220.24500.24500.24500.24500.2450-
Dec 28, 20220.26500.26500.26500.26500.2650-
Dec 27, 20220.26500.26500.26500.26500.2650-
Dec 23, 20220.26500.26500.26500.26500.2650-
Dec 22, 20220.26500.26500.26500.26500.2650-
Dec 21, 20220.26500.26500.26500.26500.2650-
Dec 20, 20220.26000.26000.26000.26000.2600-
Dec 19, 20220.25300.25300.25300.25300.253012,000
Dec 16, 20220.26300.26300.26300.26300.2630-
Dec 15, 20220.26300.26500.26300.26500.265011,000
Dec 14, 20220.26700.27100.26700.27100.271010
Dec 13, 20220.26300.28600.26300.28600.286010
Dec 12, 20220.26300.26300.26300.26300.2630-
Dec 09, 20220.27000.28800.27000.28800.288010,850
Dec 08, 20220.26100.26100.26100.26100.2610-
Dec 07, 20220.27000.27200.27000.27200.27205,904
Dec 06, 20220.27100.27100.27100.27100.2710-
Dec 05, 20220.28400.28400.28000.28000.28008,500
Dec 02, 20220.28500.28500.28500.28500.2850-
Dec 01, 20220.28200.28200.28200.28200.2820-
Nov 30, 20220.26000.27300.26000.27300.27306,000
Nov 29, 20220.26800.28900.26800.28900.289035,000
Nov 28, 20220.28000.29200.28000.29200.2920500
Nov 25, 20220.29000.30300.29000.30300.30305,000
Nov 24, 20220.28000.30500.28000.30500.305033,000
Nov 23, 20220.30000.30000.30000.30000.3000-
Nov 22, 20220.30700.30700.30700.30700.3070-
Nov 21, 20220.31100.31100.31100.31100.3110-
Nov 18, 20220.29000.29000.29000.29000.290025,000
Nov 17, 20220.27100.27100.27100.27100.2710-
Nov 16, 20220.26900.26900.26900.26900.2690-
Nov 15, 20220.26000.26000.26000.26000.2600-
Nov 14, 20220.27200.27200.27200.27200.2720-
Nov 11, 20220.26700.26700.26700.26700.2670-
Nov 10, 20220.26300.26300.26300.26300.2630-
Nov 09, 20220.26000.26000.26000.26000.2600-
Nov 08, 20220.26500.27100.26500.27100.27105,000
Nov 07, 20220.26100.26100.26100.26100.2610-
Nov 04, 20220.25100.26900.25100.26900.26902,000
Nov 03, 20220.25000.26200.25000.26200.26208,000
Nov 02, 20220.25000.25000.25000.25000.2500-
Nov 01, 20220.24700.24700.24700.24700.2470-
Oct 31, 20220.24500.24500.24500.24500.2450-
Oct 28, 20220.23300.25700.23300.25700.25705,000
Oct 27, 20220.24300.24300.24300.24300.2430-
Oct 26, 20220.22700.24600.22700.24600.246028,000
Oct 25, 20220.21800.21800.21800.21800.2180-
Oct 24, 20220.22500.22500.22500.22500.2250-
Oct 21, 20220.22500.22500.22500.22500.2250-
Oct 20, 20220.22100.22100.22100.22100.2210-
Oct 19, 20220.22500.22500.22500.22500.2250-
Oct 18, 20220.22200.22200.22200.22200.2220-
Oct 17, 20220.23000.23000.23000.23000.2300-
Oct 14, 20220.24900.24900.24900.24900.249015,500
Oct 13, 20220.25000.25000.25000.25000.2500-
Oct 12, 20220.25000.25000.25000.25000.2500-
Oct 11, 20220.25000.25000.25000.25000.2500-
Oct 10, 20220.26000.26000.26000.26000.260010,000
Oct 07, 20220.26100.26100.26100.26100.2610-
Oct 06, 20220.25500.25500.25500.25500.2550-
Oct 05, 20220.26100.26600.26100.26600.26601,900
Oct 04, 20220.25500.27000.25500.27000.270035,000
Oct 03, 20220.24500.24600.24500.24600.246050,000
Sept 30, 20220.23200.26000.23200.26000.260020,000
Sept 29, 20220.23900.23900.23900.23900.2390-
Sept 28, 20220.21500.24700.21500.24700.247010,000
Sept 27, 20220.26000.26400.26000.26400.264010,000
Sept 26, 20220.23400.23400.23400.23400.2340-
Sept 23, 20220.25400.25400.25400.25400.2540-
Sept 22, 20220.26300.26300.26300.26300.2630-
Sept 21, 20220.26400.26400.26400.26400.2640-
Sept 20, 20220.25200.25200.25200.25200.2520-
Sept 19, 20220.25600.25600.25600.25600.2560-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...