South Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	0.85	0.87	0.80	0.80	0.80	-2.44%	142,160
Aug 14, 2026	0.88	0.92	0.82	0.82	0.82	-6.82%	269,337
Aug 13, 2026	0.91	0.94	0.85	0.88	0.88	-5.38%	227,807
Aug 12, 2026	0.83	0.94	0.82	0.93	0.93	12.05%	292,000
Aug 11, 2026	0.82	0.85	0.81	0.83	0.83	1.22%	165,162
Aug 10, 2026	0.85	0.85	0.80	0.82	0.82	-1.20%	133,907
Aug 7, 2026	0.84	0.84	0.81	0.83	0.83	1.22%	108,995
Aug 6, 2026	0.85	0.85	0.78	0.82	0.82	-2.38%	57,243
Aug 5, 2026	0.81	0.88	0.78	0.84	0.84	1.20%	267,500
Aug 4, 2026	0.80	0.90	0.80	0.83	0.83	6.41%	975,215
Jul 31, 2026	0.79	0.79	0.74	0.78	0.78	-7.14%	48,245
Jul 30, 2026	0.69	0.84	0.69	0.84	0.84	18.31%	73,513
Jul 29, 2026	0.71	0.71	0.67	0.71	0.71	-	212,428
Jul 28, 2026	0.75	0.76	0.71	0.71	0.71	-6.58%	106,375
Jul 27, 2026	0.79	0.79	0.75	0.76	0.76	-3.80%	35,125
Jul 24, 2026	0.81	0.82	0.73	0.79	0.79	-4.82%	61,900
Jul 23, 2026	0.86	0.86	0.81	0.83	0.83	-4.60%	36,850
Jul 22, 2026	0.86	0.90	0.85	0.87	0.87	1.16%	203,066
Jul 21, 2026	0.75	0.90	0.74	0.86	0.86	10.26%	510,123
Jul 20, 2026	0.67	0.78	0.67	0.78	0.78	8.33%	66,092
Jul 17, 2026	0.75	0.75	0.69	0.72	0.72	-4.00%	46,528
Jul 16, 2026	0.81	0.81	0.69	0.75	0.75	-9.64%	189,039
Jul 15, 2026	0.77	0.84	0.76	0.83	0.83	6.41%	269,725
Jul 14, 2026	0.77	0.78	0.73	0.78	0.78	1.30%	145,324
Jul 13, 2026	0.77	0.82	0.75	0.77	0.77	2.67%	216,444
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