South Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.48	0.49	0.46	0.49	0.49	7.78%	100,725
Feb 5, 2026	0.48	0.48	0.43	0.45	0.45	-7.22%	714,418
Feb 4, 2026	0.51	0.51	0.48	0.49	0.49	-4.90%	128,707
Feb 3, 2026	0.53	0.54	0.51	0.51	0.51	-3.77%	47,230
Feb 2, 2026	0.53	0.53	0.49	0.53	0.53	-1.85%	166,547
Jan 30, 2026	0.59	0.59	0.54	0.54	0.54	-8.47%	109,842
Jan 29, 2026	0.60	0.60	0.56	0.59	0.59	-1.67%	40,718
Jan 28, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	39,962
Jan 27, 2026	0.60	0.60	0.56	0.59	0.59	-4.84%	108,426
Jan 26, 2026	0.59	0.63	0.57	0.62	0.62	12.73%	191,694
Jan 23, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	66,062
Jan 22, 2026	0.59	0.59	0.57	0.59	0.59	-	31,265
Jan 21, 2026	0.60	0.60	0.59	0.59	0.59	1.72%	39,093
Jan 20, 2026	0.61	0.61	0.58	0.58	0.58	-1.69%	85,683
Jan 19, 2026	0.52	0.59	0.50	0.59	0.59	19.19%	86,934
Jan 16, 2026	0.51	0.52	0.50	0.50	0.50	-2.94%	98,454
Jan 15, 2026	0.51	0.52	0.51	0.51	0.51	-1.92%	81,759
Jan 14, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	118,530
Jan 13, 2026	0.52	0.53	0.51	0.51	0.51	-	41,500
Jan 12, 2026	0.56	0.56	0.51	0.51	0.51	-8.93%	125,416
Jan 9, 2026	0.57	0.58	0.56	0.56	0.56	-	40,547
Jan 8, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	38,220
Jan 7, 2026	0.59	0.59	0.55	0.57	0.57	-3.39%	41,350
Jan 6, 2026	0.59	0.63	0.58	0.59	0.59	1.72%	87,475
Jan 5, 2026	0.53	0.58	0.53	0.58	0.58	11.54%	53,306
Jan 2, 2026	0.54	0.54	0.52	0.52	0.52	-	11,754
Dec 31, 2025	0.53	0.53	0.51	0.52	0.52	-	57,640
Dec 30, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	97,624
Dec 29, 2025	0.55	0.55	0.52	0.53	0.53	1.92%	30,850
Dec 24, 2025	0.55	0.55	0.52	0.52	0.52	-1.89%	11,500
Dec 23, 2025	0.55	0.56	0.53	0.53	0.53	-3.64%	156,020
Dec 22, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	43,863
Dec 19, 2025	0.53	0.56	0.51	0.54	0.54	3.85%	86,859
Dec 18, 2025	0.52	0.54	0.51	0.52	0.52	-	14,549
Dec 17, 2025	0.53	0.53	0.51	0.52	0.52	-3.70%	19,500
Dec 16, 2025	0.52	0.56	0.52	0.54	0.54	5.88%	46,625
Dec 15, 2025	0.54	0.54	0.47	0.51	0.51	-3.77%	157,750
Dec 12, 2025	0.53	0.54	0.51	0.53	0.53	-1.85%	59,500
Dec 11, 2025	0.53	0.55	0.52	0.54	0.54	1.89%	128,200
Dec 10, 2025	0.58	0.58	0.53	0.53	0.53	-7.02%	131,689
Dec 9, 2025	0.56	0.60	0.55	0.57	0.57	5.56%	68,077
Dec 8, 2025	0.56	0.57	0.54	0.54	0.54	-1.82%	71,591
Dec 5, 2025	0.56	0.56	0.54	0.55	0.55	-3.51%	57,750
Dec 4, 2025	0.57	0.57	0.56	0.57	0.57	-	72,575
Dec 2, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	27,500
Dec 1, 2025	0.58	0.60	0.58	0.59	0.59	-1.67%	86,004
Nov 28, 2025	0.54	0.60	0.52	0.60	0.60	11.11%	169,000
Nov 27, 2025	0.58	0.58	0.54	0.54	0.54	-6.90%	80,500
Nov 26, 2025	0.53	0.58	0.50	0.58	0.58	5.45%	1,083,550
Nov 25, 2025	0.55	0.55	0.54	0.55	0.55	-5.17%	102,704