SVMLF | Sovereign Metals | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Sovereign Metals (SVMLF)

OTC

$0.30-$0.02 (-7.12%)

Price as of Oct 23, 2026

N/A
Market Cap
-41.46%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-13.34%

Low Price$0.30

High Price$0.37
3 Months
-15.01%

Low Price$0.30

High Price$0.41
1 Year
-41.46%

Low Price$0.30

High Price$0.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.31	0.31	0.30	0.30	-7.12%	102,969
10/22/2026	0.31	0.32	0.31	0.32	+5.56%	16,888
10/21/2026	0.31	0.31	0.31	0.31	+0.62%	56,000
10/20/2026	0.30	0.30	0.30	0.30	-4.13%	100
10/19/2026	0.33	0.33	0.32	0.32	-3.35%	51,208
10/16/2026	0.33	0.33	0.30	0.33	-1.74%	88,096
10/15/2026	0.33	0.33	0.33	0.33	+7.71%	2,030
10/14/2026	0.31	0.31	0.31	0.31	-3.09%	7,500
10/13/2026	0.30	0.32	0.30	0.32	0.00%	244,650
10/12/2026	0.33	0.33	0.32	0.32	-5.88%	118,205
10/09/2026	0.34	0.35	0.33	0.34	-2.98%	466,540
10/08/2026	0.36	0.36	0.34	0.35	-2.11%	45,782
10/07/2026	0.34	0.37	0.34	0.36	-3.24%	144,304
10/06/2026	0.37	0.37	0.37	0.37	+1.09%	100
10/05/2026	0.36	0.37	0.36	0.37	+4.57%	24,700
10/02/2026	0.35	0.35	0.35	0.35	+1.16%	71,682
10/01/2026	0.35	0.35	0.34	0.35	0.00%	134,138
09/30/2026	0.34	0.35	0.34	0.35	-0.26%	110,400
09/29/2026	0.34	0.35	0.34	0.35	+2.63%	13,863
09/28/2026	0.34	0.35	0.34	0.34	-2.59%	42,958
09/25/2026	0.35	0.35	0.34	0.35	-0.86%	34,035
09/24/2026	0.35	0.35	0.35	0.35	+1.10%	1,594
09/22/2026	0.36	0.36	0.35	0.35	-6.43%	61,203
09/21/2026	0.37	0.37	0.37	0.37	+0.41%	37,300
09/18/2026	0.36	0.37	0.35	0.37	+4.69%	128,183
09/17/2026	0.37	0.37	0.35	0.35	-3.56%	140,750
09/15/2026	0.37	0.37	0.37	0.37	+0.83%	100
09/14/2026	0.36	0.37	0.36	0.36	-0.55%	104,350
09/11/2026	0.37	0.37	0.36	0.36	-1.49%	45,365
09/10/2026	0.38	0.38	0.37	0.37	-2.20%	32,123
09/09/2026	0.37	0.38	0.37	0.38	+4.90%	11,530
09/08/2026	0.35	0.36	0.35	0.36	-2.40%	219,500
09/04/2026	0.37	0.37	0.37	0.37	-0.54%	55,541
09/03/2026	0.37	0.37	0.37	0.37	+0.54%	39,300
09/02/2026	0.38	0.38	0.37	0.37	-5.38%	50,900
09/01/2026	0.39	0.39	0.39	0.39	+2.63%	17,651
08/31/2026	0.38	0.38	0.38	0.38	-1.81%	5,600
08/28/2026	0.38	0.39	0.38	0.39	-0.77%	31,839
08/27/2026	0.39	0.39	0.39	0.39	-2.50%	6,790
08/26/2026	0.40	0.40	0.39	0.40	+0.40%	35,353
08/25/2026	0.39	0.40	0.39	0.40	-3.30%	257,935
08/24/2026	0.41	0.41	0.39	0.41	+5.64%	304,491
08/21/2026	0.39	0.40	0.38	0.39	+3.86%	72,502
08/20/2026	0.38	0.38	0.38	0.38	-1.89%	3,558
08/19/2026	0.38	0.38	0.38	0.38	+1.39%	292,928
08/18/2026	0.38	0.39	0.38	0.38	-2.68%	12,948
08/17/2026	0.38	0.39	0.38	0.39	+0.57%	127,400
08/14/2026	0.38	0.39	0.37	0.39	+1.37%	99,286
08/13/2026	0.38	0.38	0.38	0.38	0.00%	9,410
08/12/2026	0.36	0.38	0.36	0.38	+4.82%	235,340
08/11/2026	0.36	0.37	0.36	0.36	+0.01%	54,731
08/10/2026	0.35	0.37	0.35	0.36	+0.82%	218,798
08/07/2026	0.37	0.37	0.36	0.36	-2.17%	160,950
08/06/2026	0.34	0.37	0.34	0.37	+0.52%	15,161
08/05/2026	0.37	0.37	0.37	0.37	+1.40%	53,558
08/04/2026	0.36	0.36	0.36	0.36	-2.42%	1,755
08/03/2026	0.36	0.37	0.35	0.37	+2.78%	144,495
07/31/2026	0.36	0.38	0.36	0.36	+0.70%	37,625
07/30/2026	0.36	0.36	0.36	0.36	+2.14%	47,245
07/29/2026	0.35	0.36	0.35	0.35	0.00%	135,840
07/28/2026	0.35	0.35	0.35	0.35	-2.78%	41,446
07/27/2026	0.35	0.36	0.35	0.36	+2.86%	205,030
07/24/2026	0.36	0.36	0.34	0.35	-0.85%	124,513
07/23/2026	0.36	0.36	0.35	0.35	-4.59%	34,923
07/22/2026	0.37	0.37	0.37	0.37	+2.18%	18,055
07/21/2026	0.36	0.36	0.36	0.36	-2.66%	30,300
07/20/2026	0.36	0.37	0.36	0.37	+3.79%	60,054
07/17/2026	0.37	0.37	0.36	0.36	-3.91%	10,880
07/16/2026	0.36	0.38	0.36	0.37	-4.36%	144,313
07/15/2026	0.36	0.39	0.36	0.39	+8.33%	65,259
07/14/2026	0.39	0.39	0.36	0.36	0.00%	40,928
07/13/2026	0.36	0.38	0.36	0.36	-5.26%	166,341
07/10/2026	0.40	0.40	0.37	0.38	-2.81%	106,158
07/09/2026	0.38	0.39	0.38	0.39	-1.76%	197,836
07/08/2026	0.38	0.40	0.38	0.40	-0.25%	88,401
07/07/2026	0.43	0.43	0.40	0.40	-3.27%	48,500
07/06/2026	0.42	0.42	0.41	0.41	+4.17%	21,056
07/01/2026	0.40	0.40	0.40	0.40	+3.21%	5,000
06/30/2026	0.40	0.40	0.38	0.38	-2.07%	116,982
06/29/2026	0.39	0.40	0.39	0.39	+2.80%	113,590
06/26/2026	0.40	0.40	0.38	0.38	-3.51%	203,100
06/25/2026	0.40	0.40	0.39	0.40	-1.25%	21,900
06/24/2026	0.41	0.41	0.40	0.40	-2.77%	14,500
06/23/2026	0.41	0.41	0.41	0.41	-3.54%	24,864
06/22/2026	0.43	0.43	0.43	0.43	+2.59%	139,160
06/18/2026	0.42	0.43	0.40	0.42	-1.01%	154,573
06/17/2026	0.42	0.43	0.40	0.42	+1.94%	416,078
06/16/2026	0.40	0.42	0.40	0.41	-0.95%	170,933
06/15/2026	0.43	0.43	0.41	0.42	-0.43%	464,075
06/12/2026	0.41	0.42	0.41	0.42	+7.11%	37,926
06/11/2026	0.39	0.39	0.39	0.39	0.00%	17,250
06/10/2026	0.40	0.40	0.39	0.39	-2.74%	115,345
06/09/2026	0.42	0.43	0.40	0.40	-5.65%	47,639
06/08/2026	0.43	0.43	0.42	0.43	-0.05%	19,588
06/05/2026	0.43	0.43	0.42	0.43	-4.02%	118,585
06/04/2026	0.44	0.44	0.44	0.44	+0.68%	17,442
06/03/2026	0.45	0.45	0.44	0.44	-0.07%	12,367
06/02/2026	0.47	0.47	0.44	0.44	-3.12%	83,282
06/01/2026	0.47	0.47	0.45	0.45	-2.57%	10,619
05/29/2026	0.46	0.47	0.46	0.47	+5.66%	51,000