South Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.80	0.80	0.73	0.75	0.75	-10.71%	303,211
Jul 9, 2026	0.78	0.85	0.72	0.84	0.84	13.51%	375,200
Jul 8, 2026	0.58	0.79	0.58	0.74	0.74	27.59%	643,855
Jul 7, 2026	0.58	0.64	0.58	0.58	0.58	-	133,261
Jul 6, 2026	0.55	0.68	0.55	0.58	0.58	7.41%	554,454
Jul 3, 2026	0.58	0.59	0.53	0.54	0.54	-3.57%	161,756
Jul 2, 2026	0.44	0.56	0.44	0.56	0.56	33.33%	338,868
Jun 30, 2026	0.43	0.45	0.42	0.42	0.42	2.44%	98,000
Jun 29, 2026	0.38	0.45	0.38	0.41	0.41	3.80%	119,901
Jun 26, 2026	0.38	0.40	0.38	0.40	0.40	8.22%	128,288
Jun 25, 2026	0.34	0.41	0.34	0.37	0.37	7.35%	289,590
Jun 24, 2026	0.35	0.35	0.33	0.34	0.34	-	83,500
Jun 23, 2026	0.31	0.35	0.31	0.34	0.34	6.25%	200,200
Jun 22, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	55,410
Jun 19, 2026	0.34	0.34	0.34	0.34	0.34	-5.63%	13,600
Jun 18, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	9,700
Jun 17, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	13,017
Jun 16, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	63,323
Jun 12, 2026	0.35	0.35	0.35	0.35	0.35	-	22,513
Jun 11, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	17,500
Jun 10, 2026	0.37	0.37	0.36	0.36	0.36	-6.49%	32,547
Jun 9, 2026	0.38	0.39	0.37	0.39	0.39	-	62,000
Jun 8, 2026	0.43	0.43	0.37	0.39	0.39	-3.75%	198,581
Jun 5, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	31,600
Jun 4, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	66,716
Jun 3, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	41,750
Jun 2, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	39,500
Jun 1, 2026	0.44	0.44	0.43	0.43	0.43	-	41,500
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