Sovereign Metals

SVM
🏛️ uk →
35.00
Last Update: 2025-09-30
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
2023-12-29 27.50 27.00 26.00 26.00 0.1M
2023-12-28 25.50 28.77 26.00 28.00 0.4M
2023-12-27 24.50 26.00 24.05 25.50 0.1M
2023-12-22 24.50 24.70 24.05 24.50 0.0M
2023-12-21 23.00 24.95 23.86 24.50 0.2M
2023-12-20 22.50 24.00 22.50 23.00 0.1M
2023-12-19 23.00 23.70 21.38 22.00 0.1M
2023-12-18 21.50 23.50 21.90 23.00 0.1M
2023-12-15 22.50 22.15 21.10 21.50 0.0M
2023-12-14 22.50 22.33 21.60 22.50 0.1M
2023-12-13 22.50 22.78 22.00 22.50 0.1M
2023-12-12 23.00 23.30 22.00 23.00 0.1M
2023-12-11 23.00 23.70 22.28 23.00 0.1M
2023-12-08 23.00 23.00 23.00 23.00 0.0M
2023-12-07 23.00 23.00 23.00 23.00 0.0M
2023-12-06 23.00 23.30 23.30 23.00 0.0M
2023-12-05 23.00 23.30 23.30 23.00 0.0M
2023-12-04 23.00 23.33 22.23 23.00 0.0M
2023-12-01 23.00 23.50 22.52 23.00 0.0M
2023-11-30 22.50 23.10 22.80 23.00 0.1M
2023-11-29 23.50 23.65 23.00 22.50 0.0M
2023-11-28 23.50 23.00 23.00 23.50 0.0M
2023-11-27 23.50 23.13 23.13 23.50 0.0M
2023-11-24 23.50 23.75 23.05 23.50 0.0M
2023-11-23 23.50 23.75 23.75 23.50 0.0M
2023-11-22 23.50 23.50 23.50 23.50 0.0M
2023-11-21 23.50 23.50 23.50 23.50 0.0M
2023-11-20 23.50 23.00 23.00 23.50 0.0M
2023-11-17 23.50 23.90 23.16 23.50 0.0M
2023-11-16 24.50 24.00 23.00 23.50 0.1M
2023-11-15 24.50 24.60 24.15 24.50 0.0M
2023-11-14 24.50 24.63 24.15 24.50 0.0M
2023-11-13 24.50 24.69 24.69 24.50 0.0M
2023-11-10 24.50 24.50 24.50 24.50 0.0M
2023-11-09 24.50 24.50 24.50 24.50 0.0M
2023-11-08 24.50 24.80 24.15 24.50 0.0M
2023-11-07 24.50 24.90 24.15 24.50 0.0M
2023-11-06 24.50 24.60 24.00 24.50 0.0M
2023-11-03 24.50 24.90 24.90 24.50 0.0M
2023-11-02 25.50 24.95 24.55 24.50 0.0M
2023-11-01 24.00 23.96 23.15 23.50 0.0M
2023-10-31 24.00 24.30 23.30 24.00 0.0M
2023-10-30 24.50 24.40 23.00 24.00 0.0M
2023-10-27 24.50 24.02 24.02 24.50 0.0M
2023-10-26 24.50 26.00 24.50 24.50 0.0M
2023-10-25 21.50 26.00 22.90 26.00 0.2M
2023-10-24 21.00 21.95 21.08 21.50 0.4M
2023-10-23 21.00 21.40 20.00 21.00 0.1M
2023-10-20 21.50 21.00 20.05 21.00 0.1M
2023-10-19 21.50 21.02 21.00 21.50 0.0M
2023-10-18 21.50 21.40 21.40 21.50 0.0M
2023-10-17 21.50 21.02 21.02 21.50 0.0M
2023-10-16 21.50 21.45 21.12 21.50 0.0M
2023-10-13 21.50 21.45 21.45 21.50 0.0M
2023-10-12 21.50 21.00 21.00 21.50 0.0M
2023-10-11 21.50 21.45 21.40 21.50 0.0M
2023-10-10 21.50 21.45 21.45 21.50 0.0M
2023-10-09 21.50 21.50 21.50 21.50 0.0M
2023-10-06 21.50 21.12 21.12 21.50 0.0M
2023-10-05 21.50 21.85 21.85 21.50 0.0M
2023-10-04 21.50 21.50 21.50 21.50 0.0M
2023-10-03 21.50 21.98 21.90 21.50 0.0M
2023-10-02 21.50 22.00 21.02 21.50 0.1M
2023-09-29 21.50 21.98 21.75 21.50 0.0M
2023-09-28 22.50 22.00 21.02 21.50 0.1M
2023-09-27 22.50 22.99 22.41 22.50 0.0M
2023-09-26 22.50 22.50 22.50 22.50 0.0M
2023-09-25 23.50 23.30 23.00 22.50 0.0M
2023-09-22 23.50 23.50 23.50 23.50 0.0M
2023-09-21 23.00 23.41 23.41 23.50 0.0M
2023-09-20 23.50 23.70 23.00 23.00 0.2M
2023-09-19 23.00 22.95 22.95 23.50 0.0M
2023-09-18 22.50 23.00 22.35 23.00 0.0M
2023-09-15 22.50 22.50 22.50 22.50 0.0M
2023-09-14 23.50 23.00 22.30 23.00 0.0M
2023-09-13 23.50 22.50 22.50 23.50 0.0M
2023-09-12 24.00 23.50 23.00 23.50 0.1M
2023-09-11 22.50 24.89 23.00 24.00 0.3M
2023-09-08 21.50 21.95 21.88 22.00 0.0M
2023-09-07 21.50 21.88 21.88 21.50 0.0M
2023-09-06 22.50 22.50 21.25 22.00 0.0M
2023-09-05 24.00 23.04 22.00 23.00 0.1M
2023-09-04 24.00 23.80 22.65 24.00 0.1M
2023-09-01 24.00 24.28 24.28 24.00 0.0M
2023-08-31 24.00 23.25 23.25 24.00 0.0M
2023-08-30 23.50 23.92 23.92 23.50 0.0M
2023-08-29 23.50 23.50 23.50 23.50 0.0M
2023-08-25 23.50 24.00 24.00 23.50 0.0M
2023-08-24 23.50 23.98 23.00 23.50 0.0M
2023-08-23 23.00 23.95 23.45 23.50 0.1M
2023-08-22 23.00 23.00 23.00 23.00 0.0M
2023-08-21 23.50 23.10 22.90 22.50 0.1M
2023-08-18 23.50 23.10 23.10 23.50 0.0M
2023-08-17 23.50 23.88 23.77 23.50 0.0M
2023-08-16 25.50 25.00 24.00 24.50 0.0M
2023-08-15 25.50 25.50 25.50 25.50 0.0M
2023-08-14 25.50 25.70 25.70 25.50 0.0M
2023-08-11 25.50 25.50 25.50 25.50 0.0M
2023-08-10 27.00 25.66 25.13 26.00 0.0M
2023-08-09 27.00 27.00 27.00 27.00 0.0M
2023-08-08 27.00 27.00 27.00 27.00 0.0M
2023-08-07 27.00 26.27 26.00 27.00 0.1M
2023-08-04 27.00 27.00 27.00 27.00 0.0M
2023-08-03 27.00 27.62 27.62 27.00 0.0M
2023-08-02 27.00 27.70 27.70 27.00 0.0M
2023-08-01 27.00 27.75 27.75 27.00 0.0M
2023-07-31 27.00 27.75 26.11 27.00 0.1M
2023-07-28 27.00 27.20 26.88 27.00 0.1M
2023-07-27 27.00 26.25 26.00 27.00 0.0M
2023-07-26 27.50 28.00 26.00 27.00 0.1M
2023-07-25 28.00 28.00 27.00 28.00 0.2M
2023-07-24 28.00 27.90 27.36 28.00 0.0M
2023-07-21 29.00 28.70 27.30 28.00 0.1M
2023-07-20 27.50 29.90 27.99 29.00 0.2M
2023-07-19 27.00 27.90 27.50 27.50 0.0M
2023-07-18 28.00 28.00 26.75 27.00 0.1M
2023-07-17 28.00 30.34 27.06 28.50 0.2M
2023-07-14 23.00 23.40 23.40 23.00 0.0M
2023-07-13 23.00 23.00 23.00 23.00 0.0M
2023-07-12 23.00 23.00 23.00 23.00 0.0M
2023-07-11 23.00 23.50 22.00 23.00 0.0M
2023-07-10 23.50 23.80 23.15 23.00 0.0M
2023-07-07 24.50 23.10 23.10 23.50 0.0M
2023-07-06 24.50 24.50 24.50 24.50 0.0M
2023-07-05 24.50 24.10 24.10 24.50 0.0M
2023-07-04 24.50 24.50 24.50 24.50 0.0M
2023-07-03 24.50 24.99 24.15 24.50 0.0M
2023-06-30 25.00 24.98 24.30 24.50 0.0M
2023-06-29 25.50 25.00 25.00 25.00 0.0M
2023-06-28 25.50 25.15 25.15 25.50 0.0M
2023-06-27 25.50 25.50 25.50 25.50 0.0M
2023-06-26 26.00 25.55 25.55 25.50 0.0M
2023-06-23 26.00 25.70 25.70 26.00 0.0M
2023-06-22 25.50 26.80 26.50 26.00 0.0M
2023-06-21 25.50 26.00 26.00 25.50 0.0M
2023-06-20 25.50 25.85 25.85 25.50 0.0M
2023-06-19 25.50 25.50 25.50 25.50 0.0M
2023-06-16 25.50 25.40 25.02 25.50 0.0M
2023-06-15 25.50 25.70 24.25 25.50 0.1M
2023-06-14 25.50 25.02 25.02 25.50 0.0M
2023-06-13 24.00 25.00 24.75 25.50 0.0M
2023-06-12 24.00 24.95 24.95 24.00 0.0M
2023-06-09 22.00 24.00 22.50 24.00 0.1M
2023-06-08 22.00 22.70 22.20 22.00 0.0M
2023-06-07 22.00 22.00 22.00 22.00 0.0M
2023-06-06 22.00 22.00 22.00 22.00 0.0M
2023-06-05 22.00 22.00 22.00 22.00 0.0M
2023-06-02 22.00 22.40 22.35 22.00 0.0M
2023-06-01 22.00 21.60 21.60 22.00 0.0M
2023-05-31 22.00 22.60 22.60 22.00 0.0M
2023-05-30 23.00 22.90 21.50 22.50 0.1M
2023-05-26 23.00 23.00 23.00 23.00 0.0M
2023-05-25 23.00 23.00 23.00 23.00 0.0M
2023-05-24 23.00 23.00 23.00 23.00 0.0M
2023-05-23 23.00 23.00 23.00 23.00 0.0M
2023-05-22 23.00 22.50 22.50 23.00 0.0M
2023-05-19 22.50 22.95 22.70 23.00 0.0M
2023-05-18 22.50 22.50 22.50 22.50 0.0M
2023-05-17 22.50 22.50 22.50 22.50 0.0M
2023-05-16 22.50 22.50 22.50 22.50 0.0M
2023-05-15 22.50 22.50 22.50 22.50 0.0M
2023-05-12 22.50 22.80 22.80 22.50 0.0M
2023-05-11 23.00 23.00 23.00 22.50 0.0M
2023-05-10 23.50 23.22 22.50 23.50 0.0M
2023-05-09 24.00 23.22 23.05 23.50 0.0M
2023-05-05 24.50 24.50 24.50 24.50 0.0M
2023-05-04 25.00 25.44 24.33 24.50 0.0M
2023-05-03 25.00 25.00 25.00 25.00 0.0M
2023-05-02 25.50 25.70 25.66 25.50 0.0M
2023-04-28 25.50 25.85 25.33 25.50 0.0M
2023-04-27 25.50 25.50 25.50 25.50 0.0M
2023-04-26 26.00 25.20 25.20 26.00 0.0M
2023-04-25 25.50 25.99 25.95 26.00 0.0M
2023-04-24 25.50 25.50 25.50 25.50 0.0M
2023-04-21 25.50 25.71 25.71 25.50 0.0M
2023-04-20 25.50 25.20 25.00 25.50 0.0M
2023-04-19 25.50 25.95 25.20 25.50 0.0M
2023-04-18 25.00 26.00 25.75 25.50 0.1M
2023-04-17 25.00 25.50 25.00 25.00 0.0M
2023-04-14 25.00 25.00 25.00 25.00 0.0M
2023-04-13 25.00 24.18 24.18 25.00 0.0M
2023-04-12 24.00 24.20 24.18 24.00 0.0M
2023-04-11 24.00 24.00 24.00 24.00 0.0M
2023-04-06 24.00 23.50 23.50 24.00 0.0M
2023-04-05 24.00 24.80 23.00 24.00 0.0M
2023-04-04 23.00 23.20 22.20 23.00 0.0M
2023-04-03 22.50 22.48 22.48 23.00 0.0M
2023-03-31 22.50 22.50 22.50 22.50 0.0M
2023-03-30 23.00 23.00 22.04 23.00 0.0M
2023-03-29 23.00 21.00 21.00 22.50 0.0M
2023-03-28 23.00 22.04 22.00 23.00 0.0M
2023-03-27 23.00 23.00 23.00 23.00 0.0M
2023-03-24 24.00 23.10 23.00 23.00 0.0M
2023-03-23 25.50 24.60 23.00 24.00 0.0M
2023-03-22 25.50 24.95 24.95 25.50 0.0M
2023-03-21 23.56 23.56 23.56 24.03 0.0M
2023-03-20 24.03 23.75 23.56 23.56 0.0M
2023-03-17 25.50 25.50 25.50 24.03 0.0M
2023-03-16 24.03 23.85 23.85 24.03 0.0M
2023-03-15 24.03 23.89 23.88 24.03 0.0M
2023-03-14 24.03 23.94 23.56 24.03 0.0M
2023-03-13 26.39 25.64 25.64 26.39 0.0M
2023-03-10 26.39 25.82 25.45 26.39 0.0M
2023-03-09 26.39 25.73 25.54 26.39 0.0M
2023-03-08 26.86 25.73 25.45 26.86 0.0M
2023-03-07 28.50 28.50 28.50 26.86 0.0M
2023-03-06 26.86 25.74 25.74 26.86 0.0M
2023-03-03 26.86 25.74 25.74 26.86 0.0M
2023-03-02 26.86 26.86 26.86 26.86 0.0M
2023-03-01 26.86 25.73 25.73 26.86 0.0M
2023-02-28 28.50 28.50 28.50 26.86 0.0M
2023-02-27 26.86 26.77 25.45 26.86 0.0M
2023-02-24 26.86 26.86 25.64 26.86 0.0M
2023-02-23 26.86 27.23 25.74 26.86 0.0M
2023-02-22 27.33 26.39 25.50 26.86 0.0M
2023-02-21 27.33 27.85 27.85 27.33 0.0M
2023-02-20 27.33 27.92 26.43 27.33 0.0M
2023-02-17 27.33 26.68 26.43 27.33 0.0M
2023-02-16 27.33 27.99 27.99 27.33 0.0M
2023-02-15 27.33 28.04 28.04 27.33 0.0M
2023-02-14 27.80 27.99 26.63 27.33 0.0M
2023-02-13 27.80 26.67 26.67 27.80 0.0M
2023-02-10 28.28 27.85 26.45 27.80 0.0M
2023-02-09 28.75 28.94 28.51 28.28 0.0M
2023-02-08 27.80 29.22 27.62 28.75 0.1M
2023-02-07 26.86 28.28 28.13 27.80 0.0M
2023-02-06 26.39 27.05 25.64 26.39 0.0M
2023-02-03 25.92 26.34 25.92 26.39 0.0M
2023-02-02 25.92 26.34 26.34 25.92 0.1M
2023-02-01 25.45 25.92 25.54 25.92 0.2M
2023-01-31 25.92 25.54 24.52 25.45 0.1M
2023-01-30 25.45 28.98 25.45 26.39 0.2M
2023-01-27 22.15 26.39 22.62 25.45 0.2M
2023-01-26 23.00 23.00 23.00 21.68 0.0M
2023-01-25 21.68 22.53 21.30 21.68 0.1M
2023-01-24 21.68 21.54 21.54 21.68 0.0M
2023-01-23 21.68 21.16 21.16 21.68 0.0M
2023-01-20 21.68 21.56 21.25 21.68 0.1M
2023-01-19 21.68 21.56 21.56 21.68 0.0M
2023-01-18 23.00 23.00 23.00 21.68 0.0M
2023-01-17 23.00 23.00 23.00 21.68 0.0M
2023-01-16 21.68 21.56 21.25 21.68 0.0M
2023-01-13 21.68 21.56 21.16 21.68 0.0M
2023-01-12 21.68 21.66 21.02 21.68 0.0M
2023-01-11 21.68 21.66 21.02 21.68 0.0M
2023-01-10 21.68 21.02 21.02 21.68 0.0M
2023-01-09 21.68 22.58 20.98 21.68 0.0M
2023-01-06 21.68 21.68 21.68 21.68 0.0M
2023-01-05 21.68 21.73 20.94 21.68 0.0M
2023-01-04 21.68 20.83 20.83 21.68 0.0M
2023-01-03 21.68 21.77 20.83 21.68 0.0M