South Pacific Metals Corp. (TSXV:SPMC)
Canada · Delayed Price · Currency is CAD 0.6800
+0.0400 (6.25%)
Aug 13, 2025, 9:30 AM EDT
South Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.66 | 0.72 | 0.65 | 0.68 | - | 6.25% | 154,367 |
| Aug 12, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | - | -4.48% | 45,000 |
| Aug 11, 2025 | 0.56 | 0.68 | 0.56 | 0.67 | - | 26.42% | 212,290 |
| Aug 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 1,500 |
| Aug 7, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | - | -5.36% | 23,134 |
| Aug 6, 2025 | 0.59 | 0.61 | 0.56 | 0.56 | - | -6.67% | 70,107 |
| Aug 5, 2025 | 0.59 | 0.61 | 0.57 | 0.60 | - | -4.76% | 42,000 |
| Aug 1, 2025 | 0.61 | 0.63 | 0.58 | 0.63 | - | 1.61% | 94,389 |
| Jul 31, 2025 | 0.57 | 0.62 | 0.56 | 0.62 | - | 8.77% | 81,000 |
| Jul 30, 2025 | 0.53 | 0.59 | 0.53 | 0.57 | - | 11.76% | 81,800 |
| Jul 29, 2025 | 0.57 | 0.57 | 0.50 | 0.51 | - | -15.00% | 65,000 |
| Jul 28, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | - | - | 60,200 |
| Jul 25, 2025 | 0.59 | 0.60 | 0.56 | 0.60 | - | 1.69% | 101,989 |
| Jul 24, 2025 | 0.55 | 0.59 | 0.54 | 0.59 | - | 9.26% | 50,500 |
| Jul 23, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | - | 8.00% | 61,000 |
| Jul 22, 2025 | 0.55 | 0.55 | 0.48 | 0.50 | - | -7.41% | 75,586 |
| Jul 21, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | - | -6.90% | 28,501 |
| Jul 18, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | - | -3.33% | 48,005 |
| Jul 17, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | 1.69% | 14,900 |
| Jul 16, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | - | - | 8,400 |
| Jul 15, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | - | 3.51% | 21,800 |
| Jul 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1.79% | 5,000 |
| Jul 11, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | - | -5.08% | 15,500 |
| Jul 10, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | - | 5.36% | 97,000 |
| Jul 9, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | - | 5.66% | 26,500 |
| Jul 8, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | - | -3.64% | 62,750 |
| Jul 7, 2025 | 0.49 | 0.55 | 0.49 | 0.55 | - | 13.40% | 68,600 |
| Jul 4, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | 1.04% | 15,000 |
| Jul 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 4,698 |
| Jul 2, 2025 | 0.50 | 0.54 | 0.48 | 0.48 | - | -2.04% | 15,500 |
| Jun 30, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | - | 3.16% | 28,560 |
| Jun 27, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -8.65% | 58,000 |
| 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 |