South Pacific Metals Corp. (TSXV:SPMC)
Canada · Delayed Price · Currency is CAD 0.7000
0.00 (0.00%)
Sep 10, 2025, 3:26 PM EDT
South Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.70 | 0.83 | 0.70 | 0.83 | - | 18.57% | 243,968 |
| Sep 10, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | - | - | 74,938 |
| Sep 9, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | - | 1.45% | 35,425 |
| Sep 8, 2025 | 0.74 | 0.75 | 0.69 | 0.69 | - | -4.17% | 193,817 |
| Sep 5, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | - | 9.09% | 229,107 |
| Sep 4, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | - | -2.94% | 103,172 |
| Sep 3, 2025 | 0.68 | 0.74 | 0.67 | 0.68 | - | 4.62% | 284,152 |
| Sep 2, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | - | 3.17% | 156,590 |
| Aug 29, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | - | -7.35% | 307,126 |
| Aug 28, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | - | - | 313,523 |
| Aug 27, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | - | - | 44,151 |
| Aug 26, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | - | -1.45% | 80,650 |
| Aug 25, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | - | 1.47% | 60,856 |
| Aug 22, 2025 | 0.65 | 0.70 | 0.59 | 0.68 | - | 6.25% | 463,471 |
| Aug 21, 2025 | 0.68 | 0.70 | 0.64 | 0.64 | - | -8.57% | 67,758 |
| Aug 20, 2025 | 0.68 | 0.73 | 0.68 | 0.70 | - | -2.78% | 289,350 |
| Aug 19, 2025 | 0.75 | 0.76 | 0.66 | 0.72 | - | -4.00% | 279,035 |
| Aug 18, 2025 | 0.74 | 0.80 | 0.73 | 0.75 | - | 4.17% | 515,092 |
| Aug 15, 2025 | 0.69 | 0.72 | 0.68 | 0.72 | - | 5.88% | 237,716 |
| Aug 14, 2025 | 0.68 | 0.69 | 0.65 | 0.68 | - | - | 141,449 |
| 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 |