South Pacific Metals Corp. (TSXV:SPMC)
0.5400
+0.0400 (8.00%)
Jul 23, 2025, 4:00 PM EDT
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 | - | - | - |