South Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.66	0.67	0.65	0.65	0.65	-	22,560
Oct 22, 2025	0.64	0.66	0.63	0.65	0.65	-1.52%	155,450
Oct 21, 2025	0.65	0.66	0.62	0.66	0.66	-	159,221
Oct 20, 2025	0.69	0.70	0.66	0.66	0.66	-4.35%	17,867
Oct 17, 2025	0.78	0.78	0.66	0.69	0.69	-6.76%	116,865
Oct 16, 2025	0.77	0.77	0.73	0.74	0.74	-2.63%	55,461
Oct 15, 2025	0.76	0.80	0.75	0.76	0.76	1.33%	137,100
Oct 14, 2025	0.72	0.77	0.72	0.75	0.75	4.17%	52,372
Oct 10, 2025	0.74	0.74	0.72	0.72	0.72	-	39,500
Oct 9, 2025	0.73	0.73	0.72	0.72	0.72	-	71,701
Oct 8, 2025	0.75	0.75	0.72	0.72	0.72	-2.70%	95,066
Oct 7, 2025	0.80	0.81	0.74	0.74	0.74	-7.50%	122,918
Oct 6, 2025	0.75	0.80	0.75	0.80	0.80	6.67%	110,255
Oct 3, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	26,050
Oct 2, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	15,038
Oct 1, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	73,215
Sep 30, 2025	0.81	0.82	0.76	0.76	0.76	-6.17%	12,800
Sep 29, 2025	0.84	0.84	0.76	0.81	0.81	8.00%	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