Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spring Valley A (SVIIR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.49 0.5499 0.49 0.54 63,550
18th Sep 2025 (Thu) 0.46 0.515 0.46 0.5134 32,250
17th Sep 2025 (Wed) 0.4566 0.4699 0.44 0.4501 22,739
16th Sep 2025 (Tue) 0.40 0.4199 0.39 0.40 26,360
15th Sep 2025 (Mon) 0.385 0.41 0.3805 0.4017 8,913
12th Sep 2025 (Fri) 0.3501 0.3599 0.345 0.3599 6,800
11th Sep 2025 (Thu) 0.35 0.3599 0.35 0.36 100
10th Sep 2025 (Wed) 0.345 0.3495 0.34 0.3414 38,952
9th Sep 2025 (Tue) 0.345 0.346 0.3429 0.3407 13,569
8th Sep 2025 (Mon) 0.34 0.3415 0.33 0.33 2,651
5th Sep 2025 (Fri) 0.3473 0.3473 0.34 0.34 0
4th Sep 2025 (Thu) 0.3473 0.3473 0.3455 0.3437 1,100
3rd Sep 2025 (Wed) 0.333 0.3478 0.333 0.3479 3,000
2nd Sep 2025 (Tue) 0.3295 0.3449 0.328 0.334 12,135
1st Sep 2025 (Mon) 0.336 0.349 0.32 0.321 14,872
29th Aug 2025 (Fri) 0.336 0.349 0.32 0.321 14,872
28th Aug 2025 (Thu) 0.342 0.343 0.3368 0.3368 45,637
27th Aug 2025 (Wed) 0.313 0.3429 0.313 0.3416 12,900
26th Aug 2025 (Tue) 0.323 0.345 0.3201 0.34 92,711
25th Aug 2025 (Mon) 0.32 0.3449 0.2994 0.331 171,456
22nd Aug 2025 (Fri) 0.34 0.34 0.3218 0.32 5,205
21st Aug 2025 (Thu) 0.30 0.30 0.30 0.30 200
20th Aug 2025 (Wed) 0.301 0.3134 0.301 0.301 15,200
19th Aug 2025 (Tue) 0.34 0.34 0.32 0.31 22,693
18th Aug 2025 (Mon) 0.34 0.345 0.3121 0.3299 12,922
15th Aug 2025 (Fri) 0.33 0.34 0.33 0.3267 14,900
14th Aug 2025 (Thu) 0.3413 0.35 0.3135 0.33 14,000
13th Aug 2025 (Wed) 0.31 0.35 0.305 0.3375 59,844
12th Aug 2025 (Tue) 0.29 0.35 0.29 0.31 293,848
11th Aug 2025 (Mon) 0.2957 0.3175 0.28 0.29 40,486
8th Aug 2025 (Fri) 0.275 0.29 0.25 0.289 6,793
7th Aug 2025 (Thu) 0.2799 0.2799 0.275 0.2701 410
6th Aug 2025 (Wed) 0.278 0.28 0.26 0.2599 12,877
5th Aug 2025 (Tue) 0.29 0.29 0.27 0.2826 7,364
4th Aug 2025 (Mon) 0.30 0.30 0.27 0.275 5,321
1st Aug 2025 (Fri) 0.2601 0.2979 0.2513 0.2836 145,975
31st Jul 2025 (Thu) 0.39 0.39 0.2601 0.28 380,297
30th Jul 2025 (Wed) 0.17 0.1849 0.1683 0.18 87,451
29th Jul 2025 (Tue) 0.13 0.1718 0.13 0.1599 81,499
28th Jul 2025 (Mon) 0.0888 0.1214 0.0888 0.1214 0
25th Jul 2025 (Fri) 0.0888 0.1399 0.0887 0.1399 1,300
24th Jul 2025 (Thu) 0.1319 0.1399 0.1319 0.1399 0
23rd Jul 2025 (Wed) 0.1319 0.1399 0.1319 0.1399 0
22nd Jul 2025 (Tue) 0.1319 0.1319 0.1319 0.1319 0
FTSE 100 Latest
Value9,227.25
Change10.58