South Pacific Metals Corp. (TSXV:SPMC)
Canada
· Delayed Price · Currency is CAD 0.4950
+0.0200 (4.21%)
Mar 28, 2025, 9:30 AM EST
South Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Mar 18, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | - | -4.08% | 4,500 |
| Mar 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.03% | 9,183 |
| Mar 14, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | - | -3.00% | 88,563 |
| Mar 13, 2025 | 0.46 | 0.52 | 0.46 | 0.50 | - | 8.70% | 143,945 |
| Mar 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2.22% | 5,500 |
| Mar 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 1,000 |
| Mar 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3.45% | 4,000 |
| Mar 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -7.45% | 8,500 |
| Mar 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 3,550 |
| Mar 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Mar 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 8.05% | 1,200 |
| Feb 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Feb 27, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -10.31% | 18,800 |
| Feb 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 3.19% | 1,000 |
| Feb 25, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | - | -3.09% | 6,500 |
| Feb 24, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | - | 1.04% | 25,500 |
| Feb 21, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | - | -4.00% | 53,200 |
| Feb 20, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | - | -1.96% | 66,750 |
| Feb 19, 2025 | 0.50 | 0.54 | 0.50 | 0.51 | - | - | 147,000 |
| Feb 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 5,600 |
| Feb 14, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | - | -5.56% | 113,000 |
| Feb 13, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | - | - | 62,334 |
| Feb 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | 18,500 |
| Feb 11, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | - | 1.89% | 3,100 |
| Feb 10, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | - | -5.36% | 12,350 |
| Feb 7, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | - | -3.45% | 64,000 |
| Feb 6, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | - | -1.69% | 136,083 |
| Feb 5, 2025 | 0.57 | 0.59 | 0.55 | 0.59 | - | 11.32% | 27,000 |
| Feb 4, 2025 | 0.50 | 0.56 | 0.50 | 0.53 | - | 8.16% | 100,080 |
| Feb 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Jan 31, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | - | 8.89% | 11,000 |
| Jan 30, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | - | -6.25% | 34,220 |
| Jan 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -1.03% | 50,475 |
| Jan 28, 2025 | 0.49 | 0.52 | 0.48 | 0.49 | - | - | 164,000 |
| Jan 27, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | -4.90% | 59,000 |
| Jan 24, 2025 | 0.57 | 0.57 | 0.51 | 0.51 | - | -10.53% | 89,700 |
| Jan 23, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | - | - | 134,815 |
| Jan 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 3,000 |
| Jan 21, 2025 | 0.58 | 0.62 | 0.57 | 0.57 | - | - | 85,000 |
| Jan 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3.64% | 13,458 |
| Jan 17, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | - | 7.84% | 63,348 |