Sovereign Metals

SVM
🏛️ uk →
35.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.68 21.81 21.81 21.68 0.0M
2022-12-29 21.68 21.81 21.81 21.68 0.0M
2022-12-28 21.68 21.84 20.83 21.68 0.0M
2022-12-23 21.68 21.87 21.87 21.68 0.0M
2022-12-22 21.68 20.74 20.74 21.68 0.0M
2022-12-21 21.68 21.68 21.68 21.68 0.0M
2022-12-20 21.68 21.68 20.74 21.68 0.0M
2022-12-19 22.15 21.68 21.68 21.68 0.0M
2022-12-16 22.15 22.34 21.73 22.15 0.0M
2022-12-15 22.15 21.73 21.73 22.15 0.0M
2022-12-14 22.15 22.15 22.15 22.15 0.0M
2022-12-13 22.15 21.77 21.77 22.15 0.0M
2022-12-12 22.15 21.77 21.77 22.15 0.0M
2022-12-09 22.62 23.00 22.55 22.15 0.0M
2022-12-08 23.09 23.24 22.67 23.09 0.0M
2022-12-07 23.56 23.24 22.62 23.09 0.1M
2022-12-06 23.56 23.87 23.87 23.56 0.0M
2022-12-05 24.03 23.87 23.14 23.56 0.0M
2022-12-02 24.03 23.94 23.94 24.03 0.0M
2022-12-01 24.03 23.94 23.75 24.03 0.0M
2022-11-30 24.03 24.36 23.94 24.03 0.1M
2022-11-29 24.51 24.64 23.94 24.51 0.0M
2022-11-28 24.51 24.65 23.66 24.51 0.0M
2022-11-25 24.51 24.88 23.89 24.51 0.0M
2022-11-24 25.45 25.82 23.85 24.51 0.1M
2022-11-23 26.39 27.00 26.11 26.39 0.0M
2022-11-22 26.39 27.24 25.97 26.39 0.1M
2022-11-21 23.56 26.86 23.56 26.01 0.2M
2022-11-18 22.62 23.47 22.38 22.62 0.0M
2022-11-17 22.62 23.52 22.27 22.62 0.0M
2022-11-16 22.62 23.47 23.47 22.62 0.0M
2022-11-15 22.62 22.15 22.15 22.62 0.0M
2022-11-14 22.62 23.47 21.87 22.62 0.0M
2022-11-11 22.62 23.09 22.81 22.62 0.0M
2022-11-10 22.62 22.62 22.62 22.62 0.0M
2022-11-09 21.68 23.56 21.40 22.15 0.1M
2022-11-08 21.68 22.15 21.30 21.68 0.0M
2022-11-07 21.68 22.15 22.10 21.68 0.0M
2022-11-04 21.68 22.06 22.06 21.68 0.0M
2022-11-03 21.68 22.06 21.11 21.68 0.0M
2022-11-02 21.21 22.53 21.68 22.15 0.2M
2022-11-01 20.26 20.69 20.36 20.26 0.0M
2022-10-31 20.26 20.69 20.36 20.26 0.0M
2022-10-28 20.26 20.36 20.36 20.26 0.0M
2022-10-27 20.26 20.41 20.41 20.26 0.0M
2022-10-26 20.26 19.79 19.79 20.26 0.0M
2022-10-25 21.50 21.50 21.50 20.26 0.0M
2022-10-24 20.26 19.84 19.84 20.26 0.0M
2022-10-21 20.26 20.69 19.84 20.26 0.0M
2022-10-20 22.00 22.00 22.00 20.74 0.0M
2022-10-19 22.00 22.00 22.00 20.74 0.0M
2022-10-18 22.00 22.00 22.00 20.74 0.0M
2022-10-17 21.21 21.21 20.74 20.74 0.0M
2022-10-14 21.68 21.68 20.83 21.68 0.0M
2022-10-13 21.68 20.89 20.89 21.68 0.0M
2022-10-12 21.68 21.68 21.68 21.68 0.0M
2022-10-11 21.68 21.96 21.68 21.68 0.0M
2022-10-10 23.00 23.00 23.00 21.68 0.0M
2022-10-07 21.68 22.34 21.66 21.68 0.1M
2022-10-06 22.15 21.68 21.68 21.68 0.0M
2022-10-05 21.21 21.21 21.21 21.21 0.0M
2022-10-04 20.74 21.49 21.49 21.21 0.0M
2022-10-03 20.74 20.83 20.83 20.74 0.0M
2022-09-30 20.74 20.94 20.83 20.74 0.0M
2022-09-29 20.74 21.02 20.38 20.74 0.0M
2022-09-28 20.26 19.79 18.87 19.79 0.0M
2022-09-27 22.15 21.68 20.74 20.74 0.1M
2022-09-26 22.62 22.62 22.62 22.62 0.0M
2022-09-23 23.09 23.28 22.15 22.62 0.1M
2022-09-22 23.56 23.56 22.71 23.09 0.1M
2022-09-21 23.09 23.10 23.04 23.56 0.0M
2022-09-20 24.51 24.50 22.62 23.09 0.1M
2022-09-16 24.51 24.69 23.77 24.51 0.0M
2022-09-15 26.00 26.00 26.00 24.51 0.0M
2022-09-14 24.51 24.82 24.82 24.51 0.0M
2022-09-13 24.51 24.88 23.80 24.51 0.0M
2022-09-12 24.51 24.98 23.75 24.51 0.0M
2022-09-09 24.51 24.51 24.32 24.51 0.0M
2022-09-08 23.56 23.37 23.37 23.56 0.0M
2022-09-07 22.62 23.56 23.26 23.09 0.1M
2022-09-06 23.09 23.33 23.33 23.09 0.0M
2022-09-05 23.09 23.42 22.95 23.09 0.0M
2022-09-02 24.03 23.56 22.62 23.09 0.0M
2022-09-01 24.03 23.85 23.85 24.03 0.0M
2022-08-31 25.50 25.50 25.50 24.03 0.0M
2022-08-30 25.50 25.50 25.50 24.03 0.0M
2022-08-26 24.03 24.13 23.68 24.03 0.0M
2022-08-25 24.03 24.13 23.68 24.03 0.0M
2022-08-24 24.03 23.68 23.68 24.03 0.0M
2022-08-23 24.03 24.51 23.61 24.51 0.0M
2022-08-22 24.03 23.61 23.61 24.03 0.0M
2022-08-19 24.03 24.22 23.61 24.03 0.0M
2022-08-18 24.03 23.98 23.66 24.03 0.0M
2022-08-17 24.51 24.69 23.56 24.03 0.2M
2022-08-16 24.98 24.69 24.69 24.51 0.0M
2022-08-15 24.51 25.35 24.51 24.51 0.0M
2022-08-12 24.51 24.51 24.51 24.51 0.0M
2022-08-11 24.03 23.94 23.78 24.03 0.0M
2022-08-10 24.03 23.78 23.78 24.03 0.0M
2022-08-09 24.03 24.02 24.02 24.03 0.0M
2022-08-08 24.03 24.02 23.77 24.03 0.0M
2022-08-05 24.03 24.03 24.03 24.03 0.0M
2022-08-04 24.03 24.10 24.10 24.03 0.0M
2022-08-03 24.51 23.68 23.68 24.03 0.0M
2022-08-02 24.51 24.11 24.11 24.51 0.0M
2022-08-01 24.51 24.51 24.08 24.51 0.0M
2022-07-29 24.51 24.51 24.03 24.51 0.0M
2022-07-28 24.51 23.89 23.89 24.51 0.0M
2022-07-27 24.51 24.32 23.87 24.51 0.0M
2022-07-26 24.51 25.13 24.22 24.51 0.0M
2022-07-25 24.51 25.13 24.10 24.51 0.0M
2022-07-22 24.51 24.08 24.08 24.51 0.0M
2022-07-21 24.51 24.08 24.08 24.51 0.0M
2022-07-20 24.51 25.35 24.08 24.51 0.0M
2022-07-19 24.51 23.87 23.87 24.51 0.0M
2022-07-18 24.03 23.87 23.87 24.51 0.0M
2022-07-15 24.98 24.75 24.22 24.03 0.1M
2022-07-14 24.98 25.87 24.69 24.98 0.0M
2022-07-13 24.98 25.97 25.97 24.98 0.0M
2022-07-12 26.50 26.50 26.50 24.98 0.0M
2022-07-11 24.98 25.97 25.97 24.98 0.0M
2022-07-08 24.98 25.97 24.69 24.98 0.0M
2022-07-07 24.51 26.15 25.34 24.98 0.1M
2022-07-06 23.56 23.75 22.90 23.56 0.0M
2022-07-05 23.56 23.28 22.83 23.56 0.0M
2022-07-04 23.56 22.85 22.85 23.56 0.0M
2022-07-01 23.56 23.68 21.68 22.62 0.1M
2022-06-30 24.51 23.66 22.81 23.56 0.0M
2022-06-29 24.51 24.66 23.85 24.51 0.2M
2022-06-28 24.51 24.88 23.80 24.51 0.1M
2022-06-27 24.51 23.77 23.75 24.51 0.0M
2022-06-24 24.51 25.17 23.57 24.51 0.0M
2022-06-23 24.98 24.98 23.75 24.51 0.1M
2022-06-22 25.45 24.82 24.50 24.98 0.0M
2022-06-21 24.98 26.34 24.71 25.45 0.0M
2022-06-20 24.98 25.87 25.34 24.98 0.0M
2022-06-17 24.98 25.40 23.66 24.98 0.0M
2022-06-16 26.86 26.48 23.56 24.03 0.3M
2022-06-15 27.80 27.43 27.05 27.33 0.1M
2022-06-14 28.28 29.41 27.57 27.80 0.2M
2022-06-13 28.28 28.06 27.52 28.28 0.1M
2022-06-10 28.28 28.37 27.52 28.28 0.2M
2022-06-09 28.75 28.32 28.28 28.75 0.0M
2022-06-08 28.75 28.65 28.38 28.75 0.0M
2022-06-07 29.22 29.12 29.12 29.22 0.0M
2022-06-06 30.16 29.50 28.84 29.69 0.0M
2022-06-01 30.16 30.49 29.50 30.16 0.0M
2022-05-31 28.75 30.16 28.32 29.22 0.0M
2022-05-30 28.28 28.70 28.28 28.75 0.0M
2022-05-27 27.80 27.99 27.57 27.80 0.0M
2022-05-26 27.80 27.57 27.55 27.80 0.0M
2022-05-25 27.80 27.63 27.60 27.80 0.0M
2022-05-24 27.80 27.35 27.33 27.80 0.0M
2022-05-23 27.80 27.64 27.43 27.80 0.0M
2022-05-20 27.33 27.71 26.39 27.80 0.1M
2022-05-19 28.75 28.65 26.39 27.80 0.1M
2022-05-18 29.22 28.94 28.38 29.22 0.0M
2022-05-17 29.22 28.46 28.32 29.22 0.0M
2022-05-16 28.75 28.98 27.54 29.22 0.0M
2022-05-13 29.22 29.31 27.33 28.75 0.1M
2022-05-12 30.63 30.16 27.44 29.22 0.1M
2022-05-11 31.57 31.29 31.10 31.57 0.0M
2022-05-10 31.57 31.46 31.10 31.57 0.0M
2022-05-09 33.93 33.36 31.10 32.05 0.1M
2022-05-06 35.34 34.21 33.93 34.40 0.0M
2022-05-05 35.34 35.58 33.93 35.34 0.0M
2022-05-04 37.70 36.74 35.11 35.34 0.1M
2022-05-03 35.34 39.49 35.82 38.64 0.2M
2022-04-29 34.40 35.82 34.78 35.34 0.1M
2022-04-28 34.87 34.68 32.14 33.93 0.1M
2022-04-27 36.29 36.00 35.20 36.29 0.0M
2022-04-26 37.23 37.10 35.06 36.29 0.0M
2022-04-25 38.64 38.83 35.82 37.23 0.1M
2022-04-22 41.94 41.47 38.83 39.59 0.1M
2022-04-21 44.77 44.53 41.47 41.94 0.2M
2022-04-20 40.06 45.00 39.59 44.77 0.4M
2022-04-19 38.50 42.50 38.22 41.50 0.2M
2022-04-14 38.50 38.22 38.22 38.50 0.0M
2022-04-13 38.50 38.40 37.18 38.50 0.0M
2022-04-12 38.50 38.75 37.12 38.50 0.0M
2022-04-11 39.50 39.00 38.10 38.50 0.0M
2022-04-08 39.80 39.61 39.00 39.50 0.1M
2022-04-07 43.60 43.50 39.33 39.80 0.3M
2022-04-06 48.20 47.88 44.00 44.50 0.3M
2022-04-05 46.00 53.90 46.55 48.20 0.9M
2022-04-04 45.00 46.00 42.25 45.50 0.3M
2022-04-01 35.00 47.50 35.80 45.50 0.8M
2022-03-31 32.50 35.00 32.66 33.50 0.1M
2022-03-30 32.00 32.40 31.26 32.00 0.0M
2022-03-29 32.00 32.70 31.26 32.00 0.1M
2022-03-28 29.75 32.96 30.05 32.00 0.2M
2022-03-25 29.25 30.00 29.38 29.50 0.1M
2022-03-24 30.00 30.20 29.00 29.00 0.0M
2022-03-23 30.00 30.00 29.60 30.00 0.1M
2022-03-22 29.00 32.00 29.75 30.00 0.1M
2022-03-21 27.00 28.75 27.80 27.75 0.0M
2022-03-18 27.00 27.80 27.45 27.00 0.0M
2022-03-17 25.75 27.50 25.60 26.50 0.1M
2022-03-16 25.25 26.00 25.00 25.75 0.3M
2022-03-15 25.50 26.60 25.06 25.25 0.1M
2022-03-14 25.00 25.00 25.00 25.00 0.0M
2022-03-11 25.00 25.50 25.20 25.00 0.1M
2022-03-10 25.00 25.25 25.20 25.00 0.0M
2022-03-09 25.00 24.82 24.82 25.00 0.0M
2022-03-08 25.00 25.30 25.30 25.00 0.0M
2022-03-07 24.00 25.70 24.78 25.00 0.1M
2022-03-04 25.00 25.10 25.10 24.00 0.0M
2022-03-03 25.50 25.40 24.00 25.00 0.0M
2022-03-02 23.00 22.90 22.90 23.00 0.0M
2022-03-01 23.00 23.00 23.00 23.00 0.0M
2022-02-28 23.00 22.92 22.92 23.00 0.0M
2022-02-25 22.50 22.95 22.95 23.00 0.0M
2022-02-24 25.50 25.00 22.00 22.00 0.1M
2022-02-23 26.00 26.00 26.00 26.00 0.0M
2022-02-22 26.00 26.50 26.28 26.00 0.0M
2022-02-21 26.50 26.50 26.50 26.50 0.0M
2022-02-18 27.25 27.25 27.25 27.25 0.0M
2022-02-17 27.25 27.25 27.25 27.25 0.0M
2022-02-16 27.25 27.70 27.60 27.25 0.0M
2022-02-15 27.25 27.70 27.70 27.25 0.0M
2022-02-14 27.25 27.25 27.25 27.25 0.0M
2022-02-11 27.25 27.75 27.75 27.25 0.0M
2022-02-10 26.00 27.85 26.30 26.50 0.1M
2022-02-09 26.00 26.00 26.00 26.00 0.0M
2022-02-08 26.00 26.30 26.30 26.00 0.0M
2022-02-07 26.00 26.40 26.40 26.00 0.0M
2022-02-04 26.00 26.00 26.00 26.00 0.0M
2022-02-03 26.00 26.00 26.00 26.00 0.0M
2022-02-02 26.00 25.10 25.10 26.00 0.0M
2022-02-01 26.00 26.00 26.00 26.00 0.0M
2022-01-31 26.50 26.00 26.00 26.50 0.0M
2022-01-28 26.50 26.50 26.50 26.50 0.0M
2022-01-27 26.50 26.50 26.50 26.50 0.0M
2022-01-26 26.50 26.50 26.50 26.50 0.0M
2022-01-25 27.50 27.00 27.00 26.50 0.0M
2022-01-24 27.50 27.50 27.05 27.50 0.0M
2022-01-21 28.00 28.00 28.00 28.00 0.0M
2022-01-20 28.50 28.90 28.90 28.50 0.0M
2022-01-19 28.50 29.40 27.15 28.50 0.0M
2022-01-18 28.50 28.50 28.50 28.50 0.0M
2022-01-17 28.50 28.50 28.50 28.50 0.0M
2022-01-14 28.50 28.50 28.50 28.50 0.0M
2022-01-13 29.00 28.60 28.00 28.50 0.1M
2022-01-12 29.00 29.00 29.00 29.00 0.0M
2022-01-11 29.00 29.00 29.00 29.00 0.0M
2022-01-10 30.00 31.25 30.00 29.00 0.2M
2022-01-07 30.00 30.00 30.00 30.00 0.0M
2022-01-06 30.50 31.50 31.50 30.50 0.0M
2022-01-05 30.50 30.50 30.50 30.50 0.0M
2022-01-04 30.50 31.50 31.50 30.50 0.0M