South Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.54	0.60	0.52	0.60	0.60	11.11%	169,000
Nov 27, 2025	0.58	0.58	0.54	0.54	0.54	-6.90%	80,500
Nov 26, 2025	0.53	0.58	0.50	0.58	0.58	5.45%	1,083,550
Nov 25, 2025	0.55	0.55	0.54	0.55	0.55	-5.17%	102,704
Nov 24, 2025	0.57	0.58	0.55	0.58	0.58	3.57%	48,664
Nov 21, 2025	0.59	0.59	0.56	0.56	0.56	-	10,730
Nov 20, 2025	0.60	0.60	0.56	0.56	0.56	-	29,400
Nov 19, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	27,500
Nov 18, 2025	0.58	0.58	0.56	0.58	0.58	-3.33%	27,832
Nov 17, 2025	0.59	0.61	0.59	0.60	0.60	-	22,600
Nov 14, 2025	0.65	0.65	0.60	0.60	0.60	-7.69%	40,895
Nov 13, 2025	0.68	0.68	0.64	0.65	0.65	-4.41%	81,920
Nov 12, 2025	0.62	0.68	0.62	0.68	0.68	9.68%	74,100
Nov 11, 2025	0.65	0.65	0.62	0.62	0.62	-	37,606
Nov 10, 2025	0.60	0.65	0.59	0.62	0.62	5.08%	25,015
Nov 7, 2025	0.56	0.59	0.56	0.59	0.59	3.51%	12,535
Nov 6, 2025	0.54	0.60	0.53	0.57	0.57	3.64%	93,604
Nov 5, 2025	0.57	0.57	0.50	0.55	0.55	-	803,600
Nov 4, 2025	0.59	0.59	0.55	0.55	0.55	-8.33%	30,083
Nov 3, 2025	0.63	0.63	0.60	0.60	0.60	-6.25%	22,015
Oct 31, 2025	0.67	0.71	0.64	0.64	0.64	-3.03%	400,000
Oct 30, 2025	0.62	0.66	0.62	0.66	0.66	1.54%	50,751
Oct 29, 2025	0.65	0.65	0.65	0.65	0.65	4.84%	12,150
Oct 28, 2025	0.60	0.63	0.60	0.62	0.62	-	25,450
Oct 27, 2025	0.63	0.63	0.58	0.62	0.62	-3.13%	78,766
Oct 24, 2025	0.65	0.65	0.61	0.64	0.64	-1.54%	152,565
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