South Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.81	0.82	0.76	0.76	0.76	1.33%	12,800
Sep 29, 2025	0.75	0.75	0.75	0.75	0.75	-	125,845
Sep 26, 2025	0.77	0.80	0.75	0.75	0.75	-5.06%	135,955
Sep 25, 2025	0.80	0.82	0.77	0.79	0.79	-4.82%	95,888
Sep 24, 2025	0.81	0.84	0.81	0.83	0.83	2.47%	54,793
Sep 23, 2025	0.83	0.84	0.81	0.81	0.81	-2.41%	81,000
Sep 22, 2025	0.87	0.87	0.82	0.83	0.83	1.22%	27,863
Sep 19, 2025	0.85	0.86	0.81	0.82	0.82	-5.75%	224,994
Sep 18, 2025	0.90	0.94	0.82	0.87	0.87	1.16%	465,247
Sep 17, 2025	0.79	0.86	0.79	0.86	0.86	11.69%	268,935
Sep 16, 2025	0.78	0.79	0.72	0.77	0.77	-2.53%	197,133
Sep 15, 2025	0.85	0.85	0.77	0.79	0.79	-5.95%	190,870
Sep 12, 2025	0.84	0.85	0.81	0.84	0.84	1.20%	84,921
Sep 11, 2025	0.70	0.83	0.70	0.83	0.83	18.57%	306,884
Sep 10, 2025	0.69	0.70	0.67	0.70	0.70	-	74,938
Sep 9, 2025	0.71	0.71	0.70	0.70	0.70	1.45%	35,425
Sep 8, 2025	0.74	0.75	0.69	0.69	0.69	-4.17%	193,817
Sep 5, 2025	0.69	0.73	0.69	0.72	0.72	9.09%	229,107
Sep 4, 2025	0.70	0.70	0.66	0.66	0.66	-2.94%	103,172
Sep 3, 2025	0.68	0.74	0.67	0.68	0.68	4.62%	284,152
Sep 2, 2025	0.65	0.66	0.63	0.65	0.65	3.17%	156,590
Aug 29, 2025	0.67	0.67	0.63	0.63	0.63	-7.35%	307,126
Aug 28, 2025	0.68	0.68	0.66	0.68	0.68	-	313,523
Aug 27, 2025	0.67	0.68	0.66	0.68	0.68	-	44,151
Aug 26, 2025	0.69	0.70	0.67	0.68	0.68	-1.45%	80,650
Aug 25, 2025	0.68	0.69	0.67	0.69	0.69	1.47%	60,856
Aug 22, 2025	0.65	0.70	0.59	0.68	0.68	6.25%	463,471
Aug 21, 2025	0.68	0.70	0.64	0.64	0.64	-8.57%	67,758
Aug 20, 2025	0.68	0.73	0.68	0.70	0.70	-2.78%	289,350
Aug 19, 2025	0.75	0.76	0.66	0.72	0.72	-4.00%	279,035
Aug 18, 2025	0.74	0.80	0.73	0.75	0.75	4.17%	515,092
Aug 15, 2025	0.69	0.72	0.68	0.72	0.72	5.88%	237,716
Aug 14, 2025	0.68	0.69	0.65	0.68	0.68	-	141,449
Aug 13, 2025	0.66	0.72	0.65	0.68	0.68	6.25%	154,367
Aug 12, 2025	0.67	0.67	0.63	0.64	0.64	-4.48%	45,000
Aug 11, 2025	0.56	0.68	0.56	0.67	0.67	26.42%	212,290
Aug 8, 2025	0.53	0.53	0.53	0.53	0.53	-	1,500
Aug 7, 2025	0.56	0.56	0.53	0.53	0.53	-5.36%	23,134
Aug 6, 2025	0.59	0.61	0.56	0.56	0.56	-6.67%	70,107
Aug 5, 2025	0.59	0.61	0.57	0.60	0.60	-4.76%	42,000
Aug 1, 2025	0.61	0.63	0.58	0.63	0.63	1.61%	94,389
Jul 31, 2025	0.57	0.62	0.56	0.62	0.62	8.77%	81,000
Jul 30, 2025	0.53	0.59	0.53	0.57	0.57	11.76%	81,800
Jul 29, 2025	0.57	0.57	0.50	0.51	0.51	-15.00%	65,000
Jul 28, 2025	0.62	0.62	0.59	0.60	0.60	-	60,200
Jul 25, 2025	0.59	0.60	0.56	0.60	0.60	1.69%	101,989
Jul 24, 2025	0.55	0.59	0.54	0.59	0.59	9.26%	50,500
Jul 23, 2025	0.53	0.55	0.53	0.54	0.54	8.00%	61,000
Jul 22, 2025	0.55	0.55	0.48	0.50	0.50	-7.41%	75,586
Jul 21, 2025	0.56	0.56	0.54	0.54	0.54	-6.90%	28,501