South Pacific Metals Corp. (TSXV:SPMC)
Canada
· Delayed Price · Currency is CAD 0.4350
+0.0050 (1.16%)
Apr 30, 2025, 9:30 AM EDT
South Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -3.61% | - |
| 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 |
| 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 |