South Pacific Metals Corp. (TSXV:SPMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.6500
-0.0100 (-1.52%)
Oct 22, 2025, 3:49 PM EDT

South Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.660.670.650.650.65-22,560
Oct 22, 20250.640.660.630.650.65-1.52%155,450
Oct 21, 20250.650.660.620.660.66-159,221
Oct 20, 20250.690.700.660.660.66-4.35%17,867
Oct 17, 20250.780.780.660.690.69-6.76%116,865
Oct 16, 20250.770.770.730.740.74-2.63%55,461
Oct 15, 20250.760.800.750.760.761.33%137,100
Oct 14, 20250.720.770.720.750.754.17%52,372
Oct 10, 20250.740.740.720.720.72-39,500
Oct 9, 20250.730.730.720.720.72-71,701
Oct 8, 20250.750.750.720.720.72-2.70%95,066
Oct 7, 20250.800.810.740.740.74-7.50%122,918
Oct 6, 20250.750.800.750.800.806.67%110,255
Oct 3, 20250.750.750.750.750.75-1.32%26,050
Oct 2, 20250.750.760.750.760.761.33%15,038
Oct 1, 20250.760.760.750.750.75-1.32%73,215
Sep 30, 20250.810.820.760.760.76-6.17%12,800
Sep 29, 20250.840.840.760.810.818.00%125,845
Sep 26, 20250.770.800.750.750.75-5.06%135,955
Sep 25, 20250.800.820.770.790.79-4.82%95,888
Sep 24, 20250.810.840.810.830.832.47%54,793
Sep 23, 20250.830.840.810.810.81-2.41%81,000
Sep 22, 20250.870.870.820.830.831.22%27,863
Sep 19, 20250.850.860.810.820.82-5.75%224,994
Sep 18, 20250.900.940.820.870.871.16%465,247
Sep 17, 20250.790.860.790.860.8611.69%268,935
Sep 16, 20250.780.790.720.770.77-2.53%197,133
Sep 15, 20250.850.850.770.790.79-5.95%190,870
Sep 12, 20250.840.850.810.840.841.20%84,921
Sep 11, 20250.700.830.700.830.8318.57%306,884
Sep 10, 20250.690.700.670.700.70-74,938
Sep 9, 20250.710.710.700.700.701.45%35,425
Sep 8, 20250.740.750.690.690.69-4.17%193,817
Sep 5, 20250.690.730.690.720.729.09%229,107
Sep 4, 20250.700.700.660.660.66-2.94%103,172
Sep 3, 20250.680.740.670.680.684.62%284,152
Sep 2, 20250.650.660.630.650.653.17%156,590
Aug 29, 20250.670.670.630.630.63-7.35%307,126
Aug 28, 20250.680.680.660.680.68-313,523
Aug 27, 20250.670.680.660.680.68-44,151
Aug 26, 20250.690.700.670.680.68-1.45%80,650
Aug 25, 20250.680.690.670.690.691.47%60,856
Aug 22, 20250.650.700.590.680.686.25%463,471
Aug 21, 20250.680.700.640.640.64-8.57%67,758
Aug 20, 20250.680.730.680.700.70-2.78%289,350
Aug 19, 20250.750.760.660.720.72-4.00%279,035
Aug 18, 20250.740.800.730.750.754.17%515,092
Aug 15, 20250.690.720.680.720.725.88%237,716
Aug 14, 20250.680.690.650.680.68-141,449
Aug 13, 20250.660.720.650.680.686.25%154,367