ASX · SVM · stock
Sovereign Metals Limited (SVM) stock price history
Every ASX trading session of Sovereign Metals Limited from Jan 21, 2007 to Sep 28, 2026: 4,980 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SVM adjusted close, 2007 to 2026
- A$0.9800
- All time high, 2025
- A$0.9400
- 52 week high, A$0.4600 low
- 4,980
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SVM key facts
- Sovereign Metals Limited (SVM) closed at A$0.4850 on Sep 28, 2026 on ASX.
- SVM's all time high close is A$0.9800, set on Mar 18, 2025; its all time low close is A$0.0230 on Dec 2, 2008.
- SVM's 52 week range is A$0.4600 to A$0.9400.
- SVM returned -30.2% over the year to Sep 28, 2026 and +2.1% over five years.
- Over ten years SVM returned +326%, +15.6% a year compounded.
- SVM's deepest drawdown was -95.0% from Jun 27, 2007 to Dec 2, 2008.
- DataCedar holds 4,980 daily sessions of SVM history from Jan 21, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SVM price chart, 2007 to 2026
SVM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | -11.0% |
| 6 months | -27.6% |
| Year to date | -16.4% |
| 1 year | -30.2% |
| 3 years | +24.4% |
| 5 years | +2.1% |
| 10 years | +325.5% |
| Since Jan 21, 2007 | +48.5% |
| Compound annual growth, 19.7 years | +2.0% |
SVM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.9800 on Mar 18, 2025
- All time low close
- A$0.0230 on Dec 2, 2008
- 52 week high
- A$0.9400 on Feb 25, 2026
- 52 week low
- A$0.4600 on Sep 28, 2026
- Deepest drawdown
- -95.0% from Jun 27, 2007 to Dec 2, 2008, recovered Jan 16, 2011
- Best single session
- +81.1% on Apr 4, 2016
- Worst single session
- -56.5% on Jan 28, 2010
- Volatility, 1 year annualised
- 57.9%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2020, +270%
- Worst calendar year
- 2008, -88%
SVM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 21, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.5700 | A$0.9400 | A$0.4600 | A$0.4850 | -16.4% | 175.7M | 188 |
| 2025 | A$0.7400 | A$0.9800 | A$0.4700 | A$0.5800 | -21.6% | 219.5M | 253 |
| 2024 | A$0.4650 | A$0.8450 | A$0.4100 | A$0.7400 | +60.9% | 111.1M | 254 |
| 2023 | A$0.3799 | A$0.6100 | A$0.3700 | A$0.4600 | +22.6% | 68.5M | 252 |
| 2022 | A$0.5319 | A$0.8026 | A$0.3229 | A$0.3752 | -29.5% | 93.4M | 251 |
| 2021 | A$0.3467 | A$0.7409 | A$0.3372 | A$0.5319 | +51.4% | 90.5M | 254 |
| 2020 | A$0.0931 | A$0.4274 | A$0.0760 | A$0.3514 | +270.0% | 145.1M | 255 |
| 2019 | A$0.0655 | A$0.1330 | A$0.0627 | A$0.0950 | +53.8% | 113.7M | 253 |
| 2018 | A$0.1235 | A$0.1472 | A$0.0598 | A$0.0617 | -50.0% | 99.5M | 253 |
| 2017 | A$0.0883 | A$0.1472 | A$0.0655 | A$0.1235 | +41.3% | 136M | 252 |
| 2016 | A$0.0522 | A$0.1330 | A$0.0332 | A$0.0874 | +67.3% | 80M | 253 |
| 2015 | A$0.1001 | A$0.1187 | A$0.0494 | A$0.0522 | -47.8% | 22.2M | 255 |
| 2014 | A$0.0783 | A$0.4278 | A$0.0783 | A$0.1001 | +27.9% | 33.1M | 253 |
| 2013 | A$0.2913 | A$0.4551 | A$0.0728 | A$0.0783 | -73.1% | 9.6M | 253 |
| 2012 | A$0.1456 | A$0.4278 | A$0.1274 | A$0.2913 | +100.0% | 15.5M | 253 |
| 2011 | A$0.2139 | A$0.6554 | A$0.1365 | A$0.1456 | -31.9% | 13.2M | 248 |
| 2010 | A$0.0960 | A$0.2139 | A$0.0384 | A$0.2139 | +178.4% | 10M | 253 |
| 2009 | A$0.0230 | A$0.1152 | A$0.0230 | A$0.0768 | +233.3% | 13.1M | 254 |
| 2008 | A$0.1998 | A$0.2689 | A$0.0230 | A$0.0230 | -88.5% | 4.9M | 254 |
| 2007 | A$0.2689 | A$0.4610 | A$0.1921 | A$0.1998 | n/a | 25.3M | 239 |
SVM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.4850 | -6.7% |
| August 2026 | A$0.5200 | -3.7% |
| July 2026 | A$0.5400 | -4.4% |
| June 2026 | A$0.5650 | -13.1% |
| May 2026 | A$0.6500 | -7.8% |
| April 2026 | A$0.7050 | -2.1% |
| March 2026 | A$0.7200 | -16.8% |
| February 2026 | A$0.8650 | +23.6% |
| January 2026 | A$0.7000 | +20.7% |
| December 2025 | A$0.5800 | +11.5% |
| November 2025 | A$0.5200 | -17.5% |
| October 2025 | A$0.6300 | -11.9% |
About the SVM data
Daily bars. 4,980 sessions from Jan 21, 2007 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 21, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SVM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SVM share price history
