South Pacific Metals Corp. (TSXV:SPMC)
Canada
· Delayed Price · Currency is CAD 0.3900
+0.0200 (5.41%)
May 27, 2025, 4:00 PM EDT
South Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| May 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -1.25% | 2,500 |
| May 9, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 2.56% | 10,500 |
| May 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -2.50% | 12,500 |
| May 7, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 5.26% | 10,530 |
| May 6, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -5.00% | 17,500 |
| May 5, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | - | 15,000 |
| May 2, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -3.61% | 16,400 |
| May 1, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | - | -4.60% | 55,157 |
| Apr 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.16% | 1,500 |
| Apr 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 28, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | 4.88% | 4,000 |
| Apr 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | 15,000 |
| Apr 24, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | - | -6.82% | 27,600 |
| Apr 23, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -1.12% | 20,000 |
| Apr 22, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | - | -1.11% | 22,656 |
| Apr 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 5,000 |
| Apr 17, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | -2.22% | 11,101 |
| Apr 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 4,000 |
| Apr 15, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | - | 12,000 |
| Apr 14, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | - | 32,973 |
| Apr 11, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | - | 2.27% | 76,000 |
| Apr 10, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | - | 10.00% | 48,500 |
| Apr 9, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -2.44% | 15,600 |
| Apr 8, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | - | 2.50% | 104,500 |
| Apr 7, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | -1.23% | 57,072 |
| Apr 4, 2025 | 0.44 | 0.44 | 0.38 | 0.41 | - | -8.99% | 53,050 |
| Apr 3, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -1.11% | 5,500 |
| Apr 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.10% | 5,000 |
| Apr 1, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -6.19% | 33,600 |
| Mar 31, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.02% | 28,500 |
| Mar 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4.21% | 16,000 |
| Mar 27, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | - | -1.04% | 77,124 |
| Mar 26, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | -1.03% | 16,000 |
| Mar 25, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | - | 1.04% | 26,100 |
| Mar 24, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | - | 20,500 |
| Mar 21, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | - | -3.03% | 69,000 |
| Mar 20, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 5.32% | 30,000 |