South Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	5,100
May 28, 2026	0.43	0.44	0.43	0.43	0.43	-2.30%	12,400
May 27, 2026	0.43	0.44	0.41	0.44	0.44	3.57%	173,500
May 26, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	29,417
May 25, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	6,700
May 22, 2026	0.44	0.44	0.42	0.44	0.44	-1.14%	71,474
May 21, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	18,981
May 20, 2026	0.46	0.49	0.45	0.45	0.45	-9.09%	122,290
May 19, 2026	0.50	0.50	0.49	0.50	0.50	4.21%	24,851
May 15, 2026	0.50	0.50	0.48	0.48	0.48	-4.04%	6,545
May 14, 2026	0.47	0.50	0.47	0.50	0.50	2.06%	28,998
May 13, 2026	0.49	0.49	0.45	0.49	0.49	3.19%	25,929
May 12, 2026	0.47	0.50	0.46	0.47	0.47	-	97,130
May 11, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	56,787
May 8, 2026	0.49	0.49	0.48	0.48	0.48	1.05%	3,000
May 7, 2026	0.48	0.48	0.48	0.48	0.48	-4.04%	8,130
May 6, 2026	0.52	0.52	0.48	0.50	0.50	-10.00%	265,325
May 5, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	7,500
May 4, 2026	0.55	0.55	0.52	0.53	0.53	3.92%	23,541
May 1, 2026	0.51	0.51	0.51	0.51	0.51	-	17,000
Apr 30, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	36,700
Apr 29, 2026	0.52	0.52	0.52	0.52	0.52	-	37,500
Apr 28, 2026	0.53	0.53	0.52	0.52	0.52	-7.14%	22,000
Apr 24, 2026	0.53	0.56	0.53	0.56	0.56	5.66%	78,337
Apr 23, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	18,000
Apr 22, 2026	0.50	0.52	0.50	0.51	0.51	3.03%	7,400
Apr 21, 2026	0.50	0.50	0.50	0.50	0.50	-4.81%	22,000
Apr 20, 2026	0.53	0.53	0.50	0.52	0.52	-	83,448
Apr 17, 2026	0.50	0.53	0.48	0.52	0.52	-	135,807
Apr 16, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	11,000
Apr 15, 2026	0.53	0.53	0.51	0.53	0.53	1.92%	83,384
Apr 14, 2026	0.50	0.52	0.49	0.52	0.52	10.64%	54,094
Apr 13, 2026	0.50	0.50	0.47	0.47	0.47	-4.08%	10,201
Apr 10, 2026	0.52	0.52	0.49	0.49	0.49	-3.92%	2,217
Apr 8, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	10,750
Apr 7, 2026	0.51	0.53	0.50	0.53	0.53	-	237,290
Apr 6, 2026	0.58	0.58	0.52	0.53	0.53	-8.62%	242,544
Apr 2, 2026	0.47	0.58	0.47	0.58	0.58	19.59%	122,232
Apr 1, 2026	0.46	0.49	0.46	0.49	0.49	6.59%	21,000
Mar 31, 2026	0.46	0.48	0.46	0.46	0.46	-2.15%	24,200
Mar 30, 2026	0.50	0.50	0.47	0.47	0.47	-6.06%	112,750
Mar 27, 2026	0.47	0.50	0.47	0.50	0.50	2.06%	47,855
Mar 26, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	27,580
Mar 25, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	58,100
Mar 24, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	67,000
Mar 23, 2026	0.44	0.46	0.40	0.46	0.46	-	306,395
Mar 20, 2026	0.44	0.46	0.43	0.46	0.46	5.75%	76,000
Mar 19, 2026	0.45	0.45	0.41	0.44	0.44	-11.22%	166,830
Mar 18, 2026	0.51	0.51	0.48	0.49	0.49	-3.92%	163,514
Mar 17, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	7,487