Skip to main content
South Pacific Metals Corp. (TSXV:SPMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
-0.010 (-1.96%)
Feb 20, 2025, 4:00 PM EST

South Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.510.510.480.48--4.00%53,200
Feb 20, 20250.510.520.500.50--1.96%66,750
Feb 19, 20250.500.540.500.51--147,000
Feb 18, 20250.510.510.510.51--5,600
Feb 14, 20250.520.520.510.51--5.56%113,000
Feb 13, 20250.550.550.530.54--62,334
Feb 12, 20250.540.540.540.54--18,500
Feb 11, 20250.560.560.540.54-1.89%3,100
Feb 10, 20250.560.560.530.53--5.36%12,350
Feb 7, 20250.610.610.560.56--3.45%64,000
Feb 6, 20250.590.600.580.58--1.69%136,083
Feb 5, 20250.570.590.550.59-11.32%27,000
Feb 4, 20250.500.560.500.53-8.16%100,080
Feb 3, 20250.490.490.490.49---
Jan 31, 20250.470.490.470.49-8.89%11,000
Jan 30, 20250.490.490.450.45--6.25%34,220
Jan 29, 20250.490.490.480.48--1.03%50,475
Jan 28, 20250.490.520.480.49--164,000
Jan 27, 20250.510.510.490.49--4.90%59,000
Jan 24, 20250.570.570.510.51--10.53%89,700
Jan 23, 20250.600.600.570.57--134,815
Jan 22, 20250.570.570.570.57--3,000
Jan 21, 20250.580.620.570.57--85,000
Jan 20, 20250.570.570.570.57-3.64%13,458
Jan 17, 20250.540.550.540.55-7.84%63,348
Jan 16, 20250.500.510.500.51-2.00%32,500
Jan 15, 20250.500.500.500.50--134,200
Jan 14, 20250.500.500.470.50--96,200
Jan 13, 20250.500.500.500.50--11,000
Jan 10, 20250.500.500.500.50--33,000
Jan 9, 20250.450.500.450.50-9.89%9,500
Jan 8, 20250.460.460.460.46---
Jan 7, 20250.460.460.460.46-1.11%8,913
Jan 6, 20250.480.480.450.45--2.17%13,850
Jan 3, 20250.470.470.460.46-2.22%9,500
Jan 2, 20250.440.450.440.45--6,500
Dec 31, 20240.450.450.450.45---
Dec 30, 20240.450.450.450.45--2,208
Dec 27, 20240.460.460.450.45--26,500
Dec 24, 20240.450.450.450.45--28,500
Dec 23, 20240.460.460.450.45--6.25%19,361
Dec 20, 20240.480.480.480.48--10,500
Dec 19, 20240.480.480.480.48---
Dec 18, 20240.490.490.480.48--4.00%14,200
Dec 17, 20240.550.550.500.50--7.41%12,990
Dec 16, 20240.500.540.500.54--2,500
Dec 13, 20240.540.540.540.54--1.82%1,000
Dec 12, 20240.550.550.550.55-3.77%3,100
Dec 11, 20240.520.530.520.53-3.92%6,510
Dec 10, 20240.500.510.500.51--7,620
Dec 9, 20240.510.510.510.51---
Dec 6, 20240.510.510.510.51-2.00%1,850
Dec 5, 20240.520.520.500.50--1.96%6,400
Dec 4, 20240.510.510.510.51---
Dec 3, 20240.500.510.500.51--5.56%32,000
Dec 2, 20240.540.570.520.54--1.82%22,090
Nov 29, 20240.550.550.550.55---
Nov 28, 20240.570.570.550.55--3.51%40,000
Nov 27, 20240.590.590.570.57--3.39%22,750
Nov 26, 20240.590.590.590.59--1.67%10,991
Nov 25, 20240.600.600.600.60---
Nov 22, 20240.600.600.600.60--1,500
Nov 21, 20240.620.620.600.60--4,500
Nov 20, 20240.620.620.600.60--3.23%25,000
Nov 19, 20240.620.620.620.62--21,000
Nov 18, 20240.600.620.590.62-5.08%54,000
Nov 15, 20240.630.630.590.59--6.35%45,555
Nov 14, 20240.600.630.600.63-5.00%37,500
Nov 13, 20240.600.610.600.60-3.45%14,009
Nov 12, 20240.600.600.580.58--3.33%28,019
Nov 11, 20240.650.680.580.60--6.25%41,259
Nov 8, 20240.620.650.620.64-3.23%38,246
Nov 7, 20240.600.620.600.62-6.90%294,609
Nov 6, 20240.620.620.580.58--6.45%23,297
Nov 5, 20240.610.620.610.62--9,576
Nov 4, 20240.620.620.620.62-6.90%7,563
Nov 1, 20240.580.580.580.58---
Oct 31, 20240.610.610.580.58--3.33%7,333
Oct 30, 20240.620.620.600.60--6,806
Oct 29, 20240.600.600.600.60---
Oct 28, 20240.600.600.590.60--4.76%208,550
Oct 25, 20240.630.630.630.63---
Oct 24, 20240.640.640.630.63-3.28%6,200
Oct 23, 20240.600.610.600.61-1.67%19,000
Oct 22, 20240.590.600.570.60-9.09%55,500
Oct 21, 20240.590.590.550.55--8.33%48,769
Oct 18, 20240.590.600.590.60-3.45%6,500
Oct 17, 20240.570.590.570.58-1.75%63,484
Oct 16, 20240.540.570.540.57-9.62%80,401
Oct 15, 20240.540.540.510.52--5.45%18,000
Oct 11, 20240.550.550.550.55--1.79%3,000
Oct 10, 20240.560.560.560.56-1.82%6,000
Oct 9, 20240.600.600.550.55--8.33%30,200
Oct 8, 20240.520.600.510.60-15.38%84,800
Oct 7, 20240.530.530.510.52--11.86%26,700
Oct 4, 20240.590.590.590.59---
Oct 3, 20240.590.590.590.59---
Oct 2, 20240.590.590.590.59--1.67%10,000
Oct 1, 20240.600.600.600.60--10.45%46,500
Sep 30, 20240.670.670.670.67---