South Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	0.39	0.39	0.38	0.38	0.38	-3.56%	6,000
Jun 13, 2025	0.39	0.39	0.39	0.39	0.39	-	3,000
Jun 12, 2025	0.39	0.40	0.39	0.39	0.39	-	10,350
Jun 11, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 10, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	12,700
Jun 9, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 6, 2025	0.38	0.38	0.38	0.38	0.38	-	64,000
Jun 5, 2025	0.39	0.39	0.38	0.38	0.38	-2.29%	15,735
Jun 4, 2025	0.39	0.39	0.39	0.39	0.39	5.11%	37,000
Jun 3, 2025	0.37	0.37	0.37	0.37	0.37	0.08%	21,000
Jun 2, 2025	0.35	0.37	0.35	0.37	0.37	12.03%	10,042
May 30, 2025	0.32	0.33	0.32	0.33	0.33	2.10%	19,531
May 29, 2025	0.29	0.32	0.29	0.32	0.32	13.44%	7,250
May 28, 2025	0.28	0.28	0.28	0.28	0.28	-	-
May 27, 2025	0.28	0.28	0.28	0.28	0.28	-	500
May 23, 2025	0.28	0.28	0.28	0.28	0.28	5.52%	300
May 22, 2025	0.27	0.27	0.27	0.27	0.27	-18.18%	1,500
May 21, 2025	0.28	0.33	0.28	0.33	0.33	15.71%	1,050
May 20, 2025	0.29	0.29	0.29	0.29	0.29	-9.58%	1,100
May 19, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 16, 2025	0.29	0.32	0.29	0.32	0.32	8.76%	750
May 15, 2025	0.29	0.29	0.29	0.29	0.29	1.08%	350
May 14, 2025	0.29	0.29	0.29	0.29	0.29	-	-
May 13, 2025	0.29	0.29	0.29	0.29	0.29	-	-
May 12, 2025	0.27	0.29	0.27	0.29	0.29	0.67%	1,750
May 9, 2025	0.29	0.29	0.29	0.29	0.29	0.28%	1,000
May 8, 2025	0.28	0.28	0.28	0.28	0.28	-	-
May 7, 2025	0.28	0.28	0.28	0.28	0.28	-2.00%	130
May 6, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	4,900
May 5, 2025	0.30	0.30	0.30	0.30	0.30	-0.37%	7,400
May 2, 2025	0.30	0.30	0.30	0.30	0.30	-	1
May 1, 2025	0.31	0.31	0.30	0.30	0.30	-0.03%	1,620
Apr 30, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 29, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 28, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 25, 2025	0.30	0.30	0.30	0.30	0.30	-3.55%	1,000
Apr 24, 2025	0.31	0.31	0.31	0.31	0.31	0.74%	11,000
Apr 23, 2025	0.31	0.31	0.31	0.31	0.31	-	70
Apr 22, 2025	0.31	0.31	0.31	0.31	0.31	-	1,156
Apr 21, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Apr 17, 2025	0.31	0.31	0.31	0.31	0.31	-1.93%	1,000
Apr 16, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Apr 15, 2025	0.34	0.34	0.32	0.32	0.32	-1.22%	36,004
Apr 14, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Apr 11, 2025	0.32	0.32	0.32	0.32	0.32	3.76%	14,000
Apr 10, 2025	0.34	0.34	0.31	0.31	0.31	2.80%	31,500
Apr 9, 2025	0.30	0.30	0.30	0.30	0.30	-	2,000
Apr 8, 2025	0.30	0.30	0.30	0.30	0.30	-	3,000
Apr 7, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 4, 2025	0.32	0.32	0.30	0.30	0.30	-6.83%	3,000