South Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.53	0.56	0.51	0.54	0.54	3.85%	86,859
Dec 18, 2025	0.52	0.54	0.51	0.52	0.52	-	14,549
Dec 17, 2025	0.53	0.53	0.51	0.52	0.52	-3.70%	19,500
Dec 16, 2025	0.52	0.56	0.52	0.54	0.54	5.88%	46,625
Dec 15, 2025	0.54	0.54	0.47	0.51	0.51	-3.77%	157,750
Dec 12, 2025	0.53	0.54	0.51	0.53	0.53	-1.85%	59,500
Dec 11, 2025	0.53	0.55	0.52	0.54	0.54	1.89%	128,200
Dec 10, 2025	0.58	0.58	0.53	0.53	0.53	-7.02%	131,689
Dec 9, 2025	0.56	0.60	0.55	0.57	0.57	5.56%	68,077
Dec 8, 2025	0.56	0.57	0.54	0.54	0.54	-1.82%	71,591
Dec 5, 2025	0.56	0.56	0.54	0.55	0.55	-3.51%	57,750
Dec 4, 2025	0.57	0.57	0.56	0.57	0.57	-	72,575
Dec 2, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	27,500
Dec 1, 2025	0.58	0.60	0.58	0.59	0.59	-1.67%	86,004
Nov 28, 2025	0.54	0.60	0.52	0.60	0.60	11.11%	169,000
Nov 27, 2025	0.58	0.58	0.54	0.54	0.54	-6.90%	80,500
Nov 26, 2025	0.53	0.58	0.50	0.58	0.58	5.45%	1,083,550
Nov 25, 2025	0.55	0.55	0.54	0.55	0.55	-5.17%	102,704
Nov 24, 2025	0.57	0.58	0.55	0.58	0.58	3.57%	48,664
Nov 21, 2025	0.59	0.59	0.56	0.56	0.56	-	10,730
Nov 20, 2025	0.60	0.60	0.56	0.56	0.56	-	29,400
Nov 19, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	27,500
Nov 18, 2025	0.58	0.58	0.56	0.58	0.58	-3.33%	27,832
Nov 17, 2025	0.59	0.61	0.59	0.60	0.60	-	22,600
Nov 14, 2025	0.65	0.65	0.60	0.60	0.60	-7.69%	40,895
Nov 13, 2025	0.68	0.68	0.64	0.65	0.65	-4.41%	81,920
Nov 12, 2025	0.62	0.68	0.62	0.68	0.68	9.68%	74,100
Nov 11, 2025	0.65	0.65	0.62	0.62	0.62	-	37,606
Nov 10, 2025	0.60	0.65	0.59	0.62	0.62	5.08%	25,015
Nov 7, 2025	0.56	0.59	0.56	0.59	0.59	3.51%	12,535
Nov 6, 2025	0.54	0.60	0.53	0.57	0.57	3.64%	93,604
Nov 5, 2025	0.57	0.57	0.50	0.55	0.55	-	803,600
Nov 4, 2025	0.59	0.59	0.55	0.55	0.55	-8.33%	30,083
Nov 3, 2025	0.63	0.63	0.60	0.60	0.60	-6.25%	22,015
Oct 31, 2025	0.67	0.71	0.64	0.64	0.64	-3.03%	400,000
Oct 30, 2025	0.62	0.66	0.62	0.66	0.66	1.54%	50,751
Oct 29, 2025	0.65	0.65	0.65	0.65	0.65	4.84%	12,150
Oct 28, 2025	0.60	0.63	0.60	0.62	0.62	-	25,450
Oct 27, 2025	0.63	0.63	0.58	0.62	0.62	-3.13%	78,766
Oct 24, 2025	0.65	0.65	0.61	0.64	0.64	-1.54%	152,565
Oct 23, 2025	0.66	0.67	0.65	0.65	0.65	-	22,560
Oct 22, 2025	0.64	0.66	0.63	0.65	0.65	-1.52%	155,450
Oct 21, 2025	0.65	0.66	0.62	0.66	0.66	-	159,221
Oct 20, 2025	0.69	0.70	0.66	0.66	0.66	-4.35%	17,867
Oct 17, 2025	0.78	0.78	0.66	0.69	0.69	-6.76%	116,865
Oct 16, 2025	0.77	0.77	0.73	0.74	0.74	-2.63%	55,461
Oct 15, 2025	0.76	0.80	0.75	0.76	0.76	1.33%	137,100
Oct 14, 2025	0.72	0.77	0.72	0.75	0.75	4.17%	52,372
Oct 10, 2025	0.74	0.74	0.72	0.72	0.72	-	39,500
Oct 9, 2025	0.73	0.73	0.72	0.72	0.72	-	71,701