South Pacific Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.860	0.900	0.850	0.870	0.870	203,066
2026-07-21	0.750	0.900	0.740	0.860	0.860	510,123
2026-07-20	0.670	0.780	0.670	0.780	0.780	66,092
2026-07-17	0.750	0.750	0.690	0.720	0.720	46,528
2026-07-16	0.810	0.810	0.690	0.750	0.750	189,039
2026-07-15	0.770	0.840	0.760	0.830	0.830	269,725
2026-07-14	0.770	0.780	0.730	0.780	0.780	145,324
2026-07-13	0.770	0.820	0.750	0.770	0.770	216,444
2026-07-10	0.800	0.800	0.730	0.750	0.750	303,211
2026-07-09	0.780	0.850	0.720	0.840	0.840	375,200
2026-07-08	0.580	0.790	0.580	0.740	0.740	643,855
2026-07-07	0.580	0.640	0.580	0.580	0.580	133,261
2026-07-06	0.550	0.680	0.550	0.580	0.580	554,454
2026-07-03	0.580	0.590	0.530	0.540	0.540	161,756
2026-07-02	0.435	0.560	0.435	0.560	0.560	338,868
2026-06-30	0.428	0.450	0.420	0.420	0.420	98,000
2026-06-29	0.375	0.445	0.375	0.410	0.410	119,901
2026-06-26	0.375	0.395	0.375	0.395	0.395	128,288
2026-06-25	0.340	0.410	0.340	0.365	0.365	289,590
2026-06-24	0.345	0.350	0.330	0.340	0.340	83,500
2026-06-23	0.310	0.350	0.305	0.340	0.340	200,200
2026-06-22	0.335	0.335	0.320	0.320	0.320	55,410
2026-06-19	0.335	0.335	0.335	0.335	0.335	13,600
2026-06-18	0.360	0.360	0.350	0.355	0.355	9,700
2026-06-17	0.365	0.365	0.365	0.365	0.365	13,017
2026-06-16	0.350	0.370	0.345	0.370	0.370	63,323
2026-06-15	0.350	0.350	0.350	0.350	0.350	0
2026-06-12	0.350	0.350	0.350	0.350	0.350	22,513
2026-06-11	0.360	0.360	0.350	0.350	0.350	17,500
2026-06-10	0.365	0.365	0.360	0.360	0.360	32,547
2026-06-09	0.380	0.385	0.365	0.385	0.385	62,000
2026-06-08	0.430	0.430	0.370	0.385	0.385	198,581
2026-06-05	0.410	0.410	0.400	0.400	0.400	31,600
2026-06-04	0.420	0.420	0.405	0.410	0.410	66,716
2026-06-03	0.415	0.420	0.415	0.420	0.420	41,750
2026-06-02	0.425	0.425	0.425	0.425	0.425	39,500
2026-06-01	0.440	0.440	0.430	0.430	0.430	41,500
2026-05-29	0.430	0.430	0.430	0.430	0.430	5,100
2026-05-28	0.425	0.440	0.425	0.425	0.425	12,400
2026-05-27	0.430	0.435	0.410	0.435	0.435	173,500
2026-05-26	0.430	0.430	0.420	0.420	0.420	29,417
2026-05-25	0.440	0.440	0.440	0.440	0.440	6,700
2026-05-22	0.440	0.440	0.420	0.435	0.435	71,474
2026-05-21	0.460	0.460	0.440	0.440	0.440	18,981
2026-05-20	0.460	0.485	0.445	0.450	0.450	122,290
2026-05-19	0.495	0.495	0.485	0.495	0.495	24,851
2026-05-15	0.495	0.495	0.475	0.475	0.475	6,545
2026-05-14	0.465	0.495	0.465	0.495	0.495	28,998
2026-05-13	0.485	0.485	0.450	0.485	0.485	25,929
2026-05-12	0.470	0.495	0.455	0.470	0.470	97,130
2026-05-11	0.490	0.490	0.470	0.470	0.470	56,787
2026-05-08	0.485	0.485	0.480	0.480	0.480	3,000
2026-05-07	0.480	0.480	0.475	0.475	0.475	8,130
2026-05-06	0.520	0.520	0.475	0.495	0.495	265,325
2026-05-05	0.550	0.550	0.550	0.550	0.550	7,500
2026-05-04	0.550	0.550	0.520	0.530	0.530	23,541
2026-05-01	0.510	0.510	0.510	0.510	0.510	17,000
2026-04-30	0.520	0.520	0.510	0.510	0.510	36,700
2026-04-29	0.520	0.520	0.520	0.520	0.520	37,500
2026-04-28	0.530	0.530	0.520	0.520	0.520	22,000

← NewerPage 2 of 21 · 1,258 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.