South Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.60	0.63	0.59	0.59	-	-1.67%	41,735
Feb 27, 2026	0.65	0.74	0.57	0.60	0.60	-9.09%	94,312
Feb 26, 2026	0.57	0.66	0.53	0.66	0.66	17.86%	173,921
Feb 25, 2026	0.48	0.56	0.48	0.56	0.56	15.46%	221,780
Feb 24, 2026	0.45	0.50	0.45	0.49	0.49	5.43%	121,255
Feb 23, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	190,093
Feb 20, 2026	0.44	0.46	0.43	0.46	0.46	3.41%	107,892
Feb 19, 2026	0.45	0.45	0.44	0.44	0.44	4.76%	20,299
Feb 18, 2026	0.44	0.47	0.42	0.42	0.42	-6.67%	280,845
Feb 17, 2026	0.47	0.47	0.44	0.45	0.45	-3.23%	121,158
Feb 13, 2026	0.50	0.52	0.44	0.47	0.47	-3.12%	221,896
Feb 12, 2026	0.46	0.53	0.46	0.48	0.48	2.13%	134,213
Feb 11, 2026	0.48	0.48	0.47	0.47	0.47	-5.05%	48,798
Feb 10, 2026	0.50	0.50	0.48	0.50	0.50	5.32%	7,500
Feb 9, 2026	0.50	0.50	0.47	0.47	0.47	-3.09%	28,050
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