South Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.65	0.65	0.63	0.64	0.64	-3.03%	36,298
Oct 27, 2026	0.63	0.70	0.63	0.66	0.66	-	56,117
Oct 26, 2026	0.65	0.66	0.64	0.66	0.66	3.13%	20,900
Oct 23, 2026	0.65	0.69	0.63	0.64	0.64	-1.54%	22,774
Oct 22, 2026	0.69	0.69	0.65	0.65	0.65	-4.41%	75,284
Oct 21, 2026	0.71	0.71	0.68	0.68	0.68	-2.86%	101,719
Oct 20, 2026	0.69	0.74	0.69	0.70	0.70	-2.78%	121,901
Oct 19, 2026	0.71	0.77	0.71	0.72	0.72	-1.37%	152,416
Oct 16, 2026	0.73	0.77	0.73	0.73	0.73	1.39%	70,138
Oct 15, 2026	0.71	0.73	0.70	0.72	0.72	1.41%	92,200
Oct 14, 2026	0.74	0.74	0.70	0.71	0.71	-4.05%	127,550
Oct 13, 2026	0.75	0.76	0.74	0.74	0.74	-1.33%	36,384
Oct 9, 2026	0.78	0.78	0.75	0.75	0.75	-	90,536
Oct 8, 2026	0.77	0.77	0.75	0.75	0.75	-	46,300
Oct 7, 2026	0.79	0.79	0.75	0.75	0.75	-5.06%	32,268
Oct 6, 2026	0.79	0.79	0.79	0.79	0.79	-	9,000
Oct 5, 2026	0.80	0.80	0.75	0.79	0.79	-	104,621
Oct 2, 2026	0.81	0.84	0.77	0.79	0.79	2.60%	38,911
Oct 1, 2026	0.80	0.80	0.73	0.77	0.77	-1.28%	110,972
Sep 30, 2026	0.78	0.78	0.78	0.78	0.78	-	20,682
Sep 29, 2026	0.80	0.82	0.76	0.78	0.78	-2.50%	118,470
Sep 28, 2026	0.82	0.82	0.79	0.80	0.80	-2.44%	30,311
Sep 25, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	62,217
Sep 24, 2026	0.79	0.83	0.79	0.83	0.83	3.75%	108,185
Sep 23, 2026	0.82	0.82	0.79	0.80	0.80	-	36,659
Sep 22, 2026	0.82	0.83	0.78	0.80	0.80	-	122,248
Sep 21, 2026	0.83	0.83	0.79	0.80	0.80	-	21,332
Sep 18, 2026	0.81	0.82	0.79	0.80	0.80	-	63,478
Sep 17, 2026	0.77	0.81	0.76	0.80	0.80	6.67%	588,790
Sep 16, 2026	0.82	0.82	0.75	0.75	0.75	-2.60%	300,848
Sep 15, 2026	0.80	0.80	0.76	0.77	0.77	-2.53%	86,030
Sep 14, 2026	0.84	0.84	0.76	0.79	0.79	-3.66%	318,863
Sep 11, 2026	0.85	0.85	0.81	0.82	0.82	-3.53%	475,349
Sep 10, 2026	0.85	0.89	0.83	0.85	0.85	-5.56%	341,149
Sep 9, 2026	0.91	0.94	0.89	0.90	0.90	-2.17%	116,319
Sep 8, 2026	0.92	0.93	0.86	0.92	0.92	0.55%	188,095
Sep 4, 2026	0.91	0.93	0.90	0.92	0.92	0.55%	106,036
Sep 3, 2026	0.90	0.92	0.89	0.91	0.91	1.11%	161,203
Sep 2, 2026	0.93	0.93	0.89	0.90	0.90	-1.10%	125,554
Sep 1, 2026	0.92	0.94	0.90	0.91	0.91	1.11%	327,623
Aug 31, 2026	0.91	0.98	0.88	0.90	0.90	5.88%	582,182
Aug 28, 2026	0.91	0.91	0.85	0.85	0.85	-3.41%	105,053
Aug 27, 2026	0.93	0.94	0.88	0.88	0.88	-1.12%	148,255
Aug 26, 2026	0.89	0.95	0.88	0.89	0.89	-	205,491
Aug 25, 2026	0.88	0.92	0.85	0.89	0.89	5.95%	436,693
Aug 24, 2026	0.88	0.93	0.84	0.84	0.84	-9.68%	211,244
Aug 21, 2026	0.87	0.97	0.87	0.93	0.93	13.41%	155,008
Aug 20, 2026	0.86	0.87	0.82	0.82	0.82	-4.65%	55,268
Aug 19, 2026	0.88	0.88	0.81	0.86	0.86	2.38%	119,400
Aug 18, 2026	0.80	0.84	0.80	0.84	0.84	5.00%	41,908