South Pacific Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.560	0.560	0.560	0.560	0.560	0
2026-04-24	0.530	0.560	0.530	0.560	0.560	78,337
2026-04-23	0.530	0.530	0.530	0.530	0.530	18,000
2026-04-22	0.500	0.520	0.500	0.510	0.510	7,400
2026-04-21	0.500	0.500	0.495	0.495	0.495	22,000
2026-04-20	0.530	0.530	0.500	0.520	0.520	83,448
2026-04-17	0.500	0.530	0.475	0.520	0.520	135,807
2026-04-16	0.520	0.520	0.520	0.520	0.520	11,000
2026-04-15	0.530	0.530	0.510	0.530	0.530	83,384
2026-04-14	0.495	0.520	0.485	0.520	0.520	54,094
2026-04-13	0.495	0.495	0.470	0.470	0.470	10,201
2026-04-10	0.520	0.520	0.490	0.490	0.490	2,217
2026-04-09	0.510	0.510	0.510	0.510	0.510	0
2026-04-08	0.510	0.510	0.510	0.510	0.510	10,750
2026-04-07	0.510	0.530	0.500	0.530	0.530	237,290
2026-04-06	0.580	0.580	0.520	0.530	0.530	242,544
2026-04-02	0.470	0.580	0.470	0.580	0.580	122,232
2026-04-01	0.455	0.485	0.455	0.485	0.485	21,000
2026-03-31	0.455	0.480	0.455	0.455	0.455	24,200
2026-03-30	0.495	0.495	0.465	0.465	0.465	112,750
2026-03-27	0.465	0.495	0.465	0.495	0.495	47,855
2026-03-26	0.470	0.485	0.470	0.485	0.485	27,580
2026-03-25	0.485	0.485	0.465	0.470	0.470	58,100
2026-03-24	0.460	0.480	0.460	0.480	0.480	67,000
2026-03-23	0.435	0.460	0.400	0.460	0.460	306,395
2026-03-20	0.440	0.460	0.430	0.460	0.460	76,000
2026-03-19	0.450	0.450	0.410	0.435	0.435	166,830
2026-03-18	0.510	0.510	0.475	0.490	0.490	163,514
2026-03-17	0.530	0.530	0.510	0.510	0.510	7,487
2026-03-16	0.520	0.530	0.500	0.530	0.530	71,114
2026-03-13	0.540	0.560	0.520	0.540	0.540	114,522
2026-03-12	0.580	0.580	0.580	0.580	0.580	756
2026-03-11	0.580	0.590	0.580	0.590	0.590	12,308
2026-03-10	0.510	0.620	0.510	0.600	0.600	210,856
2026-03-09	0.550	0.550	0.510	0.510	0.510	97,050
2026-03-06	0.560	0.560	0.550	0.560	0.560	25,500
2026-03-05	0.580	0.580	0.550	0.560	0.560	42,107
2026-03-04	0.580	0.600	0.520	0.570	0.570	126,097
2026-03-03	0.570	0.590	0.570	0.580	0.580	113,548
2026-03-02	0.600	0.630	0.590	0.600	0.600	96,333
2026-02-27	0.650	0.740	0.570	0.600	0.600	94,312
2026-02-26	0.570	0.660	0.530	0.660	0.660	173,921
2026-02-25	0.480	0.560	0.480	0.560	0.560	221,780
2026-02-24	0.450	0.500	0.445	0.485	0.485	121,255
2026-02-23	0.460	0.465	0.460	0.460	0.460	190,093
2026-02-20	0.435	0.455	0.430	0.455	0.455	107,892
2026-02-19	0.445	0.450	0.440	0.440	0.440	20,299
2026-02-18	0.440	0.465	0.420	0.420	0.420	280,845
2026-02-17	0.465	0.465	0.440	0.450	0.450	121,158
2026-02-13	0.500	0.520	0.440	0.465	0.465	221,896
2026-02-12	0.460	0.530	0.460	0.480	0.480	134,213
2026-02-11	0.480	0.480	0.465	0.470	0.470	48,798
2026-02-10	0.495	0.495	0.480	0.495	0.495	7,500
2026-02-09	0.500	0.500	0.470	0.470	0.470	28,050
2026-02-06	0.475	0.485	0.455	0.485	0.485	100,725
2026-02-05	0.480	0.480	0.425	0.450	0.450	714,418
2026-02-04	0.510	0.510	0.475	0.485	0.485	128,707
2026-02-03	0.530	0.540	0.505	0.510	0.510	47,230
2026-02-02	0.530	0.530	0.490	0.530	0.530	166,547
2026-01-30	0.590	0.590	0.540	0.540	0.540	109,842

← NewerPage 3 of 5 · 251 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.