Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Sovereign Metals Limited (SVMLF)

0.4480
0.0000
(0.00%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.44800.44800.44800.44800.44802,000
May 1, 20250.42000.45000.42000.45000.450051,362
Apr 30, 20250.50500.50500.45000.48000.480019,500
Apr 29, 20250.45000.45000.42500.43000.430026,011
Apr 28, 20250.44000.46000.44000.45000.450039,880
Apr 25, 20250.45000.50000.45000.47000.470015,456
Apr 24, 20250.45000.47500.45000.46000.460051,888
Apr 23, 20250.48000.48000.45000.45000.450079,791
Apr 22, 20250.49000.49000.46000.46500.465097,153
Apr 21, 20250.60000.60000.46000.49500.495075,916
Apr 17, 20250.46100.60000.46100.46130.461338,610
Apr 16, 20250.48000.48500.46000.46000.460012,200
Apr 15, 20250.46500.48000.42000.46000.460047,635
Apr 14, 20250.51300.51300.45000.46500.465050,129
Apr 11, 20250.45000.47630.43000.45500.455049,739
Apr 10, 20250.44000.44000.42000.42000.420021,376
Apr 9, 20250.50000.50000.41020.43700.437061,699
Apr 8, 20250.45500.60000.41000.47000.470041,000
Apr 7, 20250.60000.60000.40000.45000.450070,900
Apr 4, 20250.52500.52500.40040.40040.400434,360
Apr 3, 20250.48000.48000.45380.46000.460074,107
Apr 2, 20250.49500.49500.49500.49500.49509,890
Apr 1, 20250.49600.49600.49600.49600.4960250
Mar 31, 20250.51000.51000.47500.47500.4750223,612
Mar 28, 20250.57750.57750.57750.57750.5775-
Mar 27, 20250.58000.58000.57500.57750.577510,100
Mar 26, 20250.55000.63500.53670.63500.635054,100
Mar 25, 20250.62340.62340.62340.62340.6234-
Mar 24, 20250.62340.62340.62340.62340.6234-
Mar 21, 20250.62340.62340.62340.62340.6234-
Mar 20, 20250.62300.62340.58100.62340.62349,282
Mar 19, 20250.61950.67720.61950.62940.62948,917
Mar 18, 20250.58220.58220.58220.58220.5822-
Mar 17, 20250.58000.58220.58000.58220.582215,623
Mar 14, 20250.57600.58000.57520.58000.580010,500
Mar 13, 20250.57250.58000.57250.58000.58007,200
Mar 12, 20250.57900.58000.56500.56500.565016,083
Mar 11, 20250.60000.60000.54070.56040.560410,555
Mar 10, 20250.62500.64780.60580.61000.610014,800
Mar 7, 20250.60000.64000.60000.63460.634636,621
Mar 6, 20250.67170.67170.67000.67000.670013,400
Mar 5, 20250.50880.58000.50880.58000.58006,539
Mar 4, 20250.60470.62000.57500.57500.575040,000
Mar 3, 20250.63390.63390.60660.61000.61004,659
Feb 28, 20250.62420.62420.57480.57480.57482,800
Feb 27, 20250.59640.59640.59640.59640.5964-
Feb 26, 20250.59640.59640.59640.59640.5964-
Feb 25, 20250.59640.59640.59640.59640.596413,300
Feb 24, 20250.53000.53000.53000.53000.5300-
Feb 21, 20250.57250.57250.53000.53000.530029,700
Feb 20, 20250.53060.53060.53060.53060.5306-
Feb 19, 20250.51000.53060.50010.53060.530656,600
Feb 18, 20250.50000.51000.50000.51000.51005,200
Feb 14, 20250.51500.53000.51500.53000.530010,017
Feb 13, 20250.53000.53000.53000.53000.5300-
Feb 12, 20250.53000.53000.53000.53000.530032,350
Feb 11, 20250.53000.53000.53000.53000.53005,650
Feb 10, 20250.54880.54880.52440.54880.54889,730
Feb 7, 20250.53000.53840.52500.53840.538448,400
Feb 6, 20250.48890.52680.48890.52680.52687,905
Feb 5, 20250.55310.55310.50500.52000.520011,100
Feb 4, 20250.48630.48630.48630.48630.486313,500
Feb 3, 20250.50690.51000.47000.51000.510025,787
Jan 31, 20250.50000.50000.50000.50000.50003,140
Jan 30, 20250.48960.50000.48960.50000.50002,450
Jan 29, 20250.53730.57250.53730.57250.572525,000
Jan 28, 20250.49850.49850.49850.49850.49852,083
Jan 27, 20250.48000.50480.47000.50480.504824,350
Jan 24, 20250.47950.47950.47950.47950.47951,000
Jan 23, 20250.47010.47500.47010.47500.475018,100
Jan 22, 20250.45650.45650.45250.45580.455839,744
Jan 21, 20250.46210.46210.46210.46210.46212,100
Jan 17, 20250.45800.47610.45800.47610.476115,000
Jan 16, 20250.45360.45360.45200.45200.452026,199
Jan 15, 20250.46370.47000.45000.47000.470042,403
Jan 14, 20250.45000.45000.44750.44750.44756,965
Jan 13, 20250.48000.48000.44750.44940.449442,130
Jan 10, 20250.50340.50340.44740.47000.470022,690
Jan 8, 20250.48000.48000.46000.46000.460025,820
Jan 7, 20250.49000.49000.46500.48000.480076,315
Jan 6, 20250.46500.47640.46500.47640.47648,180
Jan 3, 20250.46740.47520.46740.47520.475218,700
Jan 2, 20250.46000.46010.46000.46010.460110,000
Dec 31, 20240.45000.45250.45000.45250.452515,800
Dec 30, 20240.46380.46380.46380.46380.46384,890
Dec 27, 20240.47010.47230.47010.47220.472225,570
Dec 26, 20240.46000.46000.45500.45500.455017,950
Dec 24, 20240.45120.45120.45120.45120.45121,400
Dec 23, 20240.45390.48390.45390.47000.470072,000
Dec 20, 20240.42890.45720.42890.45720.4572196,000
Dec 19, 20240.45670.45670.44930.44930.449315,000
Dec 18, 20240.48210.48210.48210.48210.4821-
Dec 17, 20240.48210.48210.48210.48210.48215,000
Dec 16, 20240.49250.49250.46390.46390.46395,000
Dec 13, 20240.50460.50460.50460.50460.504640,000
Dec 12, 20240.50340.51060.50340.50340.503471,883
Dec 11, 20240.49540.49540.49540.49540.4954-
Dec 10, 20240.49540.49540.49540.49540.495420,000
Dec 9, 20240.49000.50980.49000.50980.50986,000
Dec 6, 20240.49080.49080.49080.49080.490810,000
Dec 5, 20240.49580.51500.49580.49580.495826,700
Dec 4, 20240.50000.50000.50000.50000.50008,000
Dec 3, 20240.50580.53610.50580.50580.50588,000
Dec 2, 20240.51910.51910.51910.51910.5191-
Nov 29, 20240.51910.51910.51910.51910.51912,000
Nov 27, 20240.50500.51000.50500.51000.510056,000
Nov 26, 20240.51000.51000.51000.51000.51006,000
Nov 25, 20240.65860.65860.51000.51000.510049,466
Nov 22, 20240.55000.57990.55000.57990.579916,000
Nov 21, 20240.51000.51120.51000.51120.511255,100
Nov 20, 20240.49030.49030.49030.49030.4903-
Nov 19, 20240.49030.49030.49030.49030.49031,000
Nov 18, 20240.48950.52000.48950.52000.520020,750
Nov 15, 20240.46260.46260.46260.46260.4626-
Nov 14, 20240.46260.46260.46260.46260.4626-
Nov 13, 20240.46260.46260.46260.46260.462632,775
Nov 12, 20240.47410.50000.47410.50000.500013,650
Nov 11, 20240.53000.53000.53000.53000.53001,000
Nov 8, 20240.53000.53000.53000.53000.5300-
Nov 7, 20240.53000.53000.53000.53000.5300-
Nov 6, 20240.53000.53000.53000.53000.530024,328
Nov 5, 20240.50500.50500.50500.50500.505010,000
Nov 4, 20240.48000.49000.47010.49000.49008,136
Nov 1, 20240.49660.49660.49660.49660.49664,336
Oct 31, 20240.48500.48500.48500.48500.485010,000
Oct 30, 20240.48750.48750.48750.48750.4875-
Oct 29, 20240.48750.48750.48750.48750.4875-
Oct 28, 20240.48000.50800.48000.48750.487556,433
Oct 25, 20240.47990.47990.47990.47990.4799-
Oct 24, 20240.48750.48750.47990.47990.479926,822
Oct 23, 20240.46900.48560.46900.48560.485637,400
Oct 22, 20240.48540.48540.46000.48540.485454,311
Oct 21, 20240.48630.48630.46000.48630.486387,039
Oct 18, 20240.48000.48000.48000.48000.480019,110
Oct 17, 20240.48000.48000.48000.48000.4800-
Oct 16, 20240.48000.48000.48000.48000.4800-
Oct 15, 20240.50240.50240.48000.48000.480029,000
Oct 14, 20240.44030.49000.44030.49000.49001,800
Oct 11, 20240.48500.48500.48500.48500.485024,601
Oct 10, 20240.47910.47910.47910.47910.47911,020
Oct 9, 20240.47000.47000.47000.47000.47006,000
Oct 8, 20240.51000.51000.51000.51000.5100100
Oct 7, 20240.51000.51000.51000.51000.5100-
Oct 4, 20240.51000.51000.51000.51000.5100-
Oct 3, 20240.51000.51000.51000.51000.5100-
Oct 2, 20240.54450.54450.51000.51000.510010,970
Oct 1, 20240.51000.51000.51000.51000.5100-
Sep 30, 20240.51000.51000.51000.51000.5100-
Sep 27, 20240.51000.51000.51000.51000.51007,000
Sep 26, 20240.48000.48000.48000.48000.480022,650
Sep 25, 20240.50550.50550.50550.50550.5055-
Sep 24, 20240.50550.50550.50550.50550.5055-
Sep 23, 20240.42000.50550.42000.50550.50556,500
Sep 20, 20240.42920.42920.42920.42920.4292-
Sep 19, 20240.47000.47000.42760.42920.429228,520
Sep 18, 20240.45220.45220.41000.41000.410041,625
Sep 17, 20240.41300.41300.40000.40000.40004,799
Sep 16, 20240.44770.44770.42380.42380.42386,090
Sep 13, 20240.45000.46260.45000.46260.462633,750
Sep 12, 20240.40000.40000.40000.40000.4000-
Sep 11, 20240.41000.41500.38580.40000.4000114,370
Sep 10, 20240.43300.44000.40000.40000.400018,500
Sep 9, 20240.44200.44200.44200.44200.442022,599
Sep 6, 20240.44000.44000.44000.44000.440088,047
Sep 5, 20240.46110.46110.46110.46110.461162,000
Sep 4, 20240.43890.50000.43890.49000.4900108,660
Sep 3, 20240.48930.48930.46000.47000.470013,205
Aug 30, 20240.43000.43300.43000.43300.433030,418
Aug 29, 20240.42000.42000.42000.42000.420016,944
Aug 28, 20240.42530.42530.42530.42530.4253-
Aug 27, 20240.42530.42530.42530.42530.4253-
Aug 26, 20240.42530.42530.42530.42530.425311,511
Aug 23, 20240.41330.42500.41330.42500.42503,812
Aug 22, 20240.40100.40100.40100.40100.401017,500
Aug 21, 20240.42920.42920.42920.42920.4292-
Aug 20, 20240.42920.42920.42920.42920.42921,250
Aug 19, 20240.40340.46740.40000.40000.400028,531
Aug 16, 20240.46200.46200.45000.45000.45006,500
Aug 15, 20240.45220.45220.45220.45220.45226,447
Aug 14, 20240.40000.40000.40000.40000.400013,500
Aug 13, 20240.40150.40150.40150.40150.4015-
Aug 12, 20240.40150.40150.40000.40150.40152,500
Aug 9, 20240.39850.39850.39850.39850.3985-
Aug 8, 20240.39850.39850.39850.39850.3985-
Aug 7, 20240.39500.39880.35860.39850.398519,590
Aug 6, 20240.36000.43910.36000.41000.410029,500
Aug 5, 20240.43100.43100.42000.43000.430039,500
Aug 2, 20240.43200.50330.43200.50330.503347,300
Aug 1, 20240.48030.48030.48030.48030.4803-
Jul 31, 20240.48030.48030.48030.48030.48031,200
Jul 30, 20240.46960.49240.46340.49240.492455,763
Jul 29, 20240.45000.45000.45000.45000.4500-
Jul 26, 20240.47890.47890.45000.45000.45003,875
Jul 25, 20240.43500.45690.43000.45690.456969,977
Jul 24, 20240.46850.46850.46850.46850.4685-
Jul 23, 20240.46850.46850.46850.46850.4685-
Jul 22, 20240.46850.46850.46850.46850.468581,169
Jul 19, 20240.47000.47000.43000.43000.4300147,431
Jul 18, 20240.42400.42400.42400.42400.4240-
Jul 17, 20240.49000.49000.42400.42400.424021,840
Jul 16, 20240.54090.54090.52000.52000.520040,500
Jul 15, 20240.51000.53370.51000.53370.533730,200
Jul 12, 20240.50000.52110.50000.52110.521122,200
Jul 11, 20240.47000.47000.47000.47000.47001,515
Jul 10, 20240.52800.52800.52800.52800.5280-
Jul 9, 20240.52800.52800.52800.52800.5280-
Jul 8, 20240.52000.52800.52000.52800.52803,001
Jul 5, 20240.50000.50000.50000.50000.50009,200
Jul 3, 20240.46000.47000.46000.46000.460036,900
Jul 2, 20240.44000.44000.44000.44000.440026,561
Jul 1, 20240.36000.36000.36000.36000.3600-
Jun 28, 20240.36000.36000.36000.36000.3600-
Jun 27, 20240.36000.36000.36000.36000.3600-
Jun 26, 20240.36000.36000.36000.36000.3600-
Jun 25, 20240.39000.39000.36000.36000.360048,400
Jun 24, 20240.39000.39000.39000.39000.390037,300
Jun 21, 20240.39000.39000.39000.39000.3900-
Jun 20, 20240.39000.39000.39000.39000.3900-
Jun 18, 20240.39000.39000.39000.39000.3900-
Jun 17, 20240.42000.42000.39000.39000.390039,600
Jun 14, 20240.40000.40000.40000.40000.4000500
Jun 13, 20240.39000.39000.39000.39000.3900-
Jun 12, 20240.39000.39000.39000.39000.39005,000
Jun 11, 20240.40000.40000.40000.40000.4000-
Jun 10, 20240.40000.40000.40000.40000.4000-
Jun 7, 20240.40000.40000.40000.40000.4000-
Jun 6, 20240.40000.40000.40000.40000.4000-
Jun 5, 20240.40000.40000.40000.40000.4000-
Jun 4, 20240.40000.40000.40000.40000.4000-
Jun 3, 20240.40000.40000.40000.40000.4000-
May 31, 20240.40000.40000.40000.40000.40005,000
May 30, 20240.35000.35000.35000.35000.350024,000
May 29, 20240.36000.36000.36000.36000.36008,554
May 28, 20240.46000.46000.46000.46000.46001,500
May 24, 20240.53000.53000.53000.53000.530036,987
May 23, 20240.35000.35000.35000.35000.3500-
May 22, 20240.53000.53000.35000.35000.350040,500
May 21, 20240.33000.33000.33000.33000.3300-
May 20, 20240.33000.33000.33000.33000.3300-
May 17, 20240.33000.33000.33000.33000.33008,485
May 16, 20240.34000.35000.33000.33000.3300101,744
May 15, 20240.37000.37000.37000.37000.3700-
May 14, 20240.37000.37000.37000.37000.370010,000
May 13, 20240.35000.35000.35000.35000.350017,000
May 10, 20240.35000.35000.35000.35000.350015,000
May 9, 20240.35000.35000.35000.35000.350029,095
May 8, 20240.31100.31100.31100.31100.3110-
May 7, 20240.31100.31100.31100.31100.3110-
May 6, 20240.31100.31100.31100.31100.3110-
May 3, 20240.31100.31100.31100.31100.3110-

Related Tickers

CTTZF Centaurus Metals Limited
0.2364
+0.57%
 
FWEDF Fireweed Metals Corp.
1.2650
-1.94%
 
METOF Meteoric Resources NL
0.0641
-13.96%
 
PRMLF Premium Resources Ltd.
0.3200
0.00%
 
BSSMF Greenwing Resources Ltd
0.0030
0.00%
 
B9S.SG Blackstone Minerals Ltd
0.0350
-1.41%
 
ECGFF EcoGraf Limited
0.0012
0.00%
 
ADTLF Adriatic Metals PLC
2.6700
0.00%
 
BAPA.F Evion Group NL
0.0050
-33.33%
 
TGX.F Talga Group Ltd
0.2510
+4.37%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.