South Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	-	-