South Pacific Metals Corp. (TSXV:SPMC)
0.6500
-0.0100 (-1.52%)
Oct 22, 2025, 3:49 PM EDT
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 |