South Pacific Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.520	0.520	0.510	0.510	0.510	7,500
2024-05-28	0.520	0.520	0.480	0.480	0.480	18,000
2024-05-27	0.520	0.520	0.520	0.520	0.520	2,700
2024-05-24	0.510	0.510	0.510	0.510	0.510	0
2024-05-23	0.500	0.510	0.500	0.510	0.510	23,000
2024-05-22	0.465	0.465	0.465	0.465	0.465	4,000
2024-05-21	0.495	0.500	0.495	0.500	0.500	48,000
2024-05-17	0.460	0.460	0.460	0.460	0.460	8,000
2024-05-16	0.455	0.500	0.450	0.460	0.460	149,500
2024-05-15	0.430	0.455	0.420	0.450	0.450	199,500
2024-05-14	0.440	0.440	0.410	0.410	0.410	149,000
2024-05-13	0.480	0.480	0.400	0.400	0.400	59,518
2024-05-10	0.520	0.520	0.500	0.500	0.500	2,900
2024-05-09	0.490	0.530	0.460	0.485	0.485	103,750
2024-05-08	0.480	0.600	0.480	0.600	0.600	9,100
2024-05-07	0.550	0.550	0.500	0.500	0.500	5,000
2024-05-06	0.600	0.640	0.590	0.590	0.590	164,020
2024-05-03	0.520	0.590	0.520	0.590	0.590	32,200
2024-05-02	0.500	0.520	0.490	0.520	0.520	202,668
2024-05-01	0.540	0.540	0.540	0.540	0.540	89,000
2024-04-30	0.540	0.540	0.540	0.540	0.540	2,000
2024-04-29	0.560	0.560	0.540	0.540	0.540	6,000
2024-04-26	0.485	0.520	0.485	0.520	0.520	73,799
2024-04-25	0.440	0.440	0.440	0.440	0.440	13,000
2024-04-24	0.445	0.445	0.445	0.445	0.445	0
2024-04-23	0.445	0.445	0.445	0.445	0.445	500
2024-04-22	0.410	0.410	0.390	0.400	0.400	110,500
2024-04-19	0.405	0.405	0.340	0.340	0.340	63,000
2024-04-18	0.470	0.470	0.470	0.470	0.470	0
2024-04-17	0.460	0.470	0.450	0.470	0.470	39,000
2024-04-16	0.430	0.470	0.430	0.460	0.460	48,850
2024-04-15	0.420	0.420	0.420	0.420	0.420	1,046
2024-04-12	0.415	0.440	0.410	0.420	0.420	18,377
2024-04-11	0.365	0.400	0.365	0.400	0.400	25,000
2024-04-10	0.320	0.330	0.320	0.330	0.330	4,000
2024-04-09	0.350	0.350	0.350	0.350	0.350	3,550
2024-04-08	0.350	0.350	0.350	0.350	0.350	1,500
2024-04-05	0.310	0.310	0.310	0.310	0.310	25,500
2024-04-04	0.330	0.330	0.330	0.330	0.330	15,100
2024-04-03	0.270	0.300	0.270	0.300	0.300	37,750
2024-04-02	0.240	0.240	0.240	0.240	0.240	0
2024-04-01	0.240	0.240	0.240	0.240	0.240	0
2024-03-28	0.240	0.240	0.240	0.240	0.240	1,000
2024-03-27	0.245	0.245	0.245	0.245	0.245	0
2024-03-26	0.245	0.245	0.245	0.245	0.245	0
2024-03-25	0.270	0.270	0.245	0.245	0.245	13,500
2024-03-22	0.270	0.270	0.270	0.270	0.270	0
2024-03-21	0.270	0.270	0.270	0.270	0.270	0
2024-03-20	0.270	0.270	0.270	0.270	0.270	0
2024-03-19	0.270	0.270	0.270	0.270	0.270	1,000
2024-03-18	0.230	0.230	0.230	0.230	0.230	2,000
2024-03-15	0.250	0.270	0.250	0.250	0.250	29,500
2024-03-14	0.230	0.230	0.230	0.230	0.230	0
2024-03-13	0.230	0.230	0.230	0.230	0.230	2,000
2024-03-12	0.215	0.215	0.215	0.215	0.215	0
2024-03-11	0.215	0.215	0.215	0.215	0.215	0
2024-03-08	0.215	0.215	0.215	0.215	0.215	500
2024-03-07	0.205	0.205	0.205	0.205	0.205	10,300
2024-03-06	0.205	0.205	0.205	0.205	0.205	0
2024-03-05	0.210	0.210	0.205	0.205	0.205	4,500

← NewerPage 11 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.