South Pacific Metals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.530	0.700	0.530	0.700	0.700	91,563
2024-08-22	0.570	0.570	0.550	0.550	0.550	6,900
2024-08-21	0.550	0.570	0.540	0.540	0.540	59,000
2024-08-20	0.380	0.510	0.330	0.500	0.500	198,500
2024-08-19	0.390	0.390	0.390	0.390	0.390	0
2024-08-16	0.390	0.390	0.390	0.390	0.390	0
2024-08-15	0.390	0.390	0.390	0.390	0.390	0
2024-08-14	0.390	0.390	0.390	0.390	0.390	10,000
2024-08-13	0.390	0.390	0.390	0.390	0.390	31,000
2024-08-12	0.380	0.380	0.380	0.380	0.380	2,500
2024-08-09	0.380	0.380	0.380	0.380	0.380	5,000
2024-08-08	0.400	0.400	0.400	0.400	0.400	19,500
2024-08-07	0.420	0.420	0.420	0.420	0.420	5,000
2024-08-06	0.445	0.445	0.445	0.445	0.445	0
2024-08-02	0.445	0.445	0.445	0.445	0.445	0
2024-08-01	0.445	0.445	0.445	0.445	0.445	0
2024-07-31	0.445	0.445	0.445	0.445	0.445	0
2024-07-30	0.445	0.445	0.445	0.445	0.445	0
2024-07-29	0.445	0.445	0.445	0.445	0.445	0
2024-07-26	0.445	0.445	0.445	0.445	0.445	20,508
2024-07-25	0.450	0.450	0.450	0.450	0.450	19,222
2024-07-24	0.450	0.450	0.450	0.450	0.450	0
2024-07-23	0.450	0.450	0.450	0.450	0.450	0
2024-07-22	0.450	0.450	0.450	0.450	0.450	0
2024-07-19	0.450	0.450	0.450	0.450	0.450	0
2024-07-18	0.450	0.450	0.450	0.450	0.450	0
2024-07-17	0.450	0.450	0.450	0.450	0.450	71,000
2024-07-16	0.455	0.455	0.450	0.455	0.455	38,402
2024-07-15	0.465	0.465	0.450	0.450	0.450	71,500
2024-07-12	0.500	0.500	0.500	0.500	0.500	0
2024-07-11	0.500	0.500	0.500	0.500	0.500	0
2024-07-10	0.460	0.500	0.450	0.500	0.500	209,873
2024-07-09	0.470	0.470	0.470	0.470	0.470	0
2024-07-08	0.470	0.470	0.470	0.470	0.470	0
2024-07-05	0.470	0.470	0.470	0.470	0.470	4,000
2024-07-04	0.475	0.475	0.475	0.475	0.475	1,000
2024-07-03	0.470	0.470	0.470	0.470	0.470	4,000
2024-07-02	0.540	0.540	0.510	0.510	0.510	37,752
2024-06-28	0.540	0.540	0.540	0.540	0.540	0
2024-06-27	0.540	0.540	0.540	0.540	0.540	4,500
2024-06-26	0.550	0.550	0.550	0.550	0.550	0
2024-06-25	0.550	0.550	0.550	0.550	0.550	4,939
2024-06-24	0.550	0.550	0.550	0.550	0.550	0
2024-06-21	0.580	0.580	0.550	0.550	0.550	14,550
2024-06-20	0.560	0.560	0.560	0.560	0.560	1,000
2024-06-19	0.540	0.540	0.540	0.540	0.540	0
2024-06-18	0.540	0.540	0.540	0.540	0.540	0
2024-06-17	0.570	0.570	0.540	0.540	0.540	51,000
2024-06-14	0.580	0.580	0.580	0.580	0.580	0
2024-06-13	0.580	0.580	0.580	0.580	0.580	9,500
2024-06-12	0.580	0.590	0.580	0.580	0.580	19,271
2024-06-11	0.600	0.600	0.600	0.600	0.600	0
2024-06-10	0.590	0.600	0.590	0.600	0.600	21,000
2024-06-07	0.590	0.590	0.550	0.550	0.550	14,271
2024-06-06	0.540	0.590	0.540	0.590	0.590	71,000
2024-06-05	0.550	0.550	0.540	0.540	0.540	58,053
2024-06-04	0.510	0.560	0.510	0.560	0.560	13,000
2024-06-03	0.500	0.510	0.500	0.510	0.510	47,650
2024-05-31	0.510	0.510	0.510	0.510	0.510	0
2024-05-30	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.