Skip to main content
South Pacific Metals Corp. (TSXV: SPMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.480
0.00 (0.00%)
Dec 20, 2024, 10:17 AM EST

South Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.480.480.480.48--10,500
Dec 19, 20240.480.480.480.48---
Dec 18, 20240.490.490.480.48--4.00%14,200
Dec 17, 20240.550.550.500.50--7.41%12,990
Dec 16, 20240.500.540.500.54--2,500
Dec 13, 20240.540.540.540.54--1.82%1,000
Dec 12, 20240.550.550.550.55-3.77%3,100
Dec 11, 20240.520.530.520.53-3.92%6,510
Dec 10, 20240.500.510.500.51--7,620
Dec 9, 20240.510.510.510.51---
Dec 6, 20240.510.510.510.51-2.00%1,850
Dec 5, 20240.520.520.500.50--1.96%6,400
Dec 4, 20240.510.510.510.51---
Dec 3, 20240.500.510.500.51--5.56%32,000
Dec 2, 20240.540.570.520.54--1.82%22,090
Nov 29, 20240.550.550.550.55---
Nov 28, 20240.570.570.550.55--3.51%40,000
Nov 27, 20240.590.590.570.57--3.39%22,750
Nov 26, 20240.590.590.590.59--1.67%10,991
Nov 25, 20240.600.600.600.60---
Nov 22, 20240.600.600.600.60--1,500
Nov 21, 20240.620.620.600.60--4,500
Nov 20, 20240.620.620.600.60--3.23%25,000
Nov 19, 20240.620.620.620.62--21,000
Nov 18, 20240.600.620.590.62-5.08%54,000
Nov 15, 20240.630.630.590.59--6.35%45,555
Nov 14, 20240.600.630.600.63-5.00%37,500
Nov 13, 20240.600.610.600.60-3.45%14,009
Nov 12, 20240.600.600.580.58--3.33%28,019
Nov 11, 20240.650.680.580.60--6.25%41,259
Nov 8, 20240.620.650.620.64-3.23%38,246
Nov 7, 20240.600.620.600.62-6.90%294,609
Nov 6, 20240.620.620.580.58--6.45%23,297
Nov 5, 20240.610.620.610.62--9,576
Nov 4, 20240.620.620.620.62-6.90%7,563
Nov 1, 20240.580.580.580.58---
Oct 31, 20240.610.610.580.58--3.33%7,333
Oct 30, 20240.620.620.600.60--6,806
Oct 29, 20240.600.600.600.60---
Oct 28, 20240.600.600.590.60--4.76%208,550
Oct 25, 20240.630.630.630.63---
Oct 24, 20240.640.640.630.63-3.28%6,200
Oct 23, 20240.600.610.600.61-1.67%19,000
Oct 22, 20240.590.600.570.60-9.09%55,500
Oct 21, 20240.590.590.550.55--8.33%48,769
Oct 18, 20240.590.600.590.60-3.45%6,500
Oct 17, 20240.570.590.570.58-1.75%63,484
Oct 16, 20240.540.570.540.57-9.62%80,401
Oct 15, 20240.540.540.510.52--5.45%18,000
Oct 11, 20240.550.550.550.55--1.79%3,000
Oct 10, 20240.560.560.560.56-1.82%6,000
Oct 9, 20240.600.600.550.55--8.33%30,200
Oct 8, 20240.520.600.510.60-15.38%84,800
Oct 7, 20240.530.530.510.52--11.86%26,700
Oct 4, 20240.590.590.590.59---
Oct 3, 20240.590.590.590.59---
Oct 2, 20240.590.590.590.59--1.67%10,000
Oct 1, 20240.600.600.600.60--10.45%46,500
Sep 30, 20240.670.670.670.67---
Sep 27, 20240.540.670.540.67-17.54%55,615
Sep 26, 20240.510.600.510.57-11.76%84,042
Sep 25, 20240.540.550.500.51--16.39%82,300
Sep 24, 20240.490.670.490.61-22.00%121,163
Sep 23, 20240.480.500.480.50-4.17%25,000
Sep 20, 20240.500.500.480.48--4.00%41,500
Sep 19, 20240.500.510.500.50--5.66%45,000
Sep 18, 20240.520.530.510.53--3.64%20,500
Sep 17, 20240.540.550.540.55-3.77%59,500
Sep 16, 20240.540.540.520.53--3.64%30,200
Sep 13, 20240.550.550.550.55--7,000
Sep 12, 20240.550.550.550.55---
Sep 11, 20240.540.550.540.55-7.84%24,500
Sep 10, 20240.550.550.510.51--7.27%31,500
Sep 9, 20240.550.550.550.55--8.33%1,200
Sep 6, 20240.600.600.600.60---
Sep 5, 20240.590.600.590.60--25,260
Sep 4, 20240.620.620.600.60--4.76%10,000
Sep 3, 20240.660.660.630.63--10.00%13,001
Aug 30, 20240.700.700.700.70-6.06%43,000
Aug 29, 20240.660.660.660.66---
Aug 28, 20240.700.700.660.66--14.29%26,000
Aug 27, 20240.700.770.700.77-10.00%13,000
Aug 26, 20240.710.780.700.70--154,807
Aug 23, 20240.530.700.530.70-27.27%91,563
Aug 22, 20240.570.570.550.55-1.85%6,900
Aug 21, 20240.550.570.540.54-8.00%59,000
Aug 20, 20240.380.510.330.50-28.21%198,500
Aug 19, 20240.390.390.390.39---
Aug 16, 20240.390.390.390.39---
Aug 15, 20240.390.390.390.39---
Aug 14, 20240.390.390.390.39--10,000
Aug 13, 20240.390.390.390.39-2.63%31,000
Aug 12, 20240.380.380.380.38--2,500
Aug 9, 20240.380.380.380.38--5.00%5,000
Aug 8, 20240.400.400.400.40--4.76%19,500
Aug 7, 20240.420.420.420.42--5.62%5,000
Aug 6, 20240.450.450.450.45---
Aug 2, 20240.450.450.450.45---
Aug 1, 20240.450.450.450.45---
Jul 31, 20240.450.450.450.45---