South Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.33	0.36	0.33	0.36	0.36	3.37%	14,935
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-2.89%	2,000
Feb 9, 2026	0.35	0.36	0.35	0.36	0.36	5.95%	16,900
Feb 6, 2026	0.34	0.34	0.34	0.34	0.34	4.00%	5,000
Feb 5, 2026	0.34	0.34	0.31	0.33	0.33	-8.36%	6,700
Feb 4, 2026	0.36	0.37	0.36	0.36	0.36	-10.51%	65,501
Jan 30, 2026	0.41	0.42	0.40	0.40	0.40	-5.98%	28,350
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	1.93%	3,001
Jan 23, 2026	0.43	0.43	0.41	0.42	0.42	-	20,000
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	-2.82%	11,000
Jan 20, 2026	0.44	0.44	0.41	0.43	0.43	17.36%	13,512
Jan 16, 2026	0.37	0.37	0.37	0.37	0.37	-4.29%	6,025
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-0.31%	3,501
Jan 14, 2026	0.40	0.40	0.37	0.39	0.39	-4.83%	12,100
Jan 12, 2026	0.41	0.41	0.41	0.41	0.41	1.35%	3,001
Jan 8, 2026	0.41	0.41	0.40	0.40	0.40	-6.39%	30,000
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	-3.02%	1,953
Jan 6, 2026	0.43	0.44	0.43	0.44	0.44	10.15%	12,500
Jan 5, 2026	0.36	0.40	0.36	0.40	0.40	3.39%	1,536
Dec 31, 2025	0.38	0.39	0.38	0.39	0.39	1.34%	20,000
Dec 30, 2025	0.38	0.38	0.38	0.38	0.38	-2.10%	2,000
Dec 29, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	5,000
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	-	11,600
Dec 22, 2025	0.40	0.40	0.39	0.40	0.40	-0.65%	40,500
Dec 19, 2025	0.38	0.41	0.38	0.40	0.40	5.95%	21,501
Dec 17, 2025	0.39	0.39	0.38	0.38	0.38	-5.00%	6,500
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	5,000
Dec 15, 2025	0.39	0.39	0.39	0.39	0.39	-	14,500
Dec 12, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	6,000
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	1,100
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	-4.01%	10,000
Dec 8, 2025	0.41	0.41	0.41	0.41	0.41	0.05%	740
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	-4.00%	30,003
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	3.78%	1,200
Nov 28, 2025	0.40	0.41	0.39	0.41	0.41	1.90%	14,490
Nov 26, 2025	0.38	0.40	0.38	0.40	0.40	2.83%	21,005
Nov 25, 2025	0.39	0.39	0.39	0.39	0.39	-4.16%	5,000
Nov 21, 2025	0.41	0.41	0.41	0.41	0.41	-5.69%	2,900
Nov 19, 2025	0.43	0.43	0.43	0.43	0.43	3.71%	2,500
Nov 18, 2025	0.41	0.42	0.40	0.42	0.42	0.73%	8,600
Nov 17, 2025	0.45	0.46	0.41	0.41	0.41	-10.43%	24,083
Nov 14, 2025	0.46	0.46	0.45	0.46	0.46	-	7,000
Nov 13, 2025	0.48	0.48	0.46	0.46	0.46	-5.31%	13,990
Nov 12, 2025	0.45	0.49	0.45	0.49	0.49	8.92%	1,800
Nov 11, 2025	0.47	0.47	0.45	0.45	0.45	-0.93%	26,000
Nov 10, 2025	0.45	0.45	0.45	0.45	0.45	6.48%	4,533
Nov 7, 2025	0.42	0.42	0.42	0.42	0.42	5.23%	10,033
Nov 6, 2025	0.44	0.46	0.39	0.40	0.40	5.32%	32,400
Nov 5, 2025	0.39	0.39	0.38	0.38	0.38	-3.52%	7,000
Nov 4, 2025	0.40	0.40	0.40	0.40	0.40	-17.37%	1,600