South Pacific Metals Corp. (TSXV:SPMC)
Canada
· Delayed Price · Currency is CAD 0.4750
-0.0450 (-8.65%)
Jun 27, 2025, 4:00 PM EDT
South Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -5.26% | - |
| Jun 27, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -8.65% | 46,500 |
| Jun 26, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | -1.89% | 17,000 |
| Jun 25, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | - | 1.92% | 5,500 |
| Jun 24, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | - | -8.77% | 16,000 |
| Jun 23, 2025 | 0.59 | 0.62 | 0.57 | 0.57 | - | -5.00% | 30,011 |
| Jun 20, 2025 | 0.49 | 0.62 | 0.46 | 0.60 | - | 30.43% | 427,334 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | - | -9.80% | 101,500 |
| Jun 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 7,700 |
| Jun 17, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | - | - | 24,000 |
| Jun 16, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | - | -3.77% | 56,400 |
| Jun 13, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | - | 3.92% | 24,899 |
| Jun 12, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | - | -3.77% | 22,500 |
| Jun 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Jun 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 1,141 |
| Jun 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Jun 6, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | - | -1.85% | 62,500 |
| Jun 5, 2025 | 0.53 | 0.54 | 0.50 | 0.54 | - | 1.89% | 96,891 |
| Jun 4, 2025 | 0.53 | 0.54 | 0.49 | 0.53 | - | 6.00% | 242,600 |
| Jun 3, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | - | -7.41% | 47,000 |
| Jun 2, 2025 | 0.48 | 0.54 | 0.48 | 0.54 | - | 18.68% | 104,712 |
| May 30, 2025 | 0.44 | 0.46 | 0.42 | 0.46 | - | 3.41% | 99,000 |
| May 29, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | - | 12.82% | 160,819 |
| May 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 2,000 |
| May 27, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | - | 5.41% | 9,500 |
| May 26, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | - | - | 27,500 |
| May 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 43,000 |
| May 22, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -3.90% | 15,444 |
| May 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 13.24% | 900 |
| May 16, 2025 | 0.38 | 0.38 | 0.33 | 0.34 | - | -13.92% | 42,046 |
| May 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| May 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.25% | 2,500 |
| May 9, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 2.56% | 10,500 |
| May 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -2.50% | 12,500 |
| May 7, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 5.26% | 10,530 |
| May 6, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -5.00% | 17,500 |
| May 5, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | - | 15,000 |
| May 2, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -3.61% | 16,400 |
| May 1, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | - | -4.60% | 55,157 |
| Apr 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.16% | 1,500 |
| Apr 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 28, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | 4.88% | 4,000 |
| Apr 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | 15,000 |
| Apr 24, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | - | -6.82% | 27,600 |
| Apr 23, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -1.12% | 20,000 |
| Apr 22, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | - | -1.11% | 22,656 |
| Apr 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 5,000 |