South Pacific Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.600	0.600	0.560	0.590	0.590	40,718
2026-01-28	0.590	0.600	0.580	0.600	0.600	39,962
2026-01-27	0.600	0.600	0.560	0.590	0.590	108,426
2026-01-26	0.590	0.630	0.570	0.620	0.620	191,694
2026-01-23	0.590	0.590	0.550	0.550	0.550	66,062
2026-01-22	0.590	0.590	0.570	0.590	0.590	31,265
2026-01-21	0.600	0.600	0.590	0.590	0.590	39,093
2026-01-20	0.610	0.610	0.580	0.580	0.580	85,683
2026-01-19	0.520	0.590	0.500	0.590	0.590	86,934
2026-01-16	0.510	0.515	0.495	0.495	0.495	98,454
2026-01-15	0.510	0.520	0.510	0.510	0.510	81,759
2026-01-14	0.520	0.530	0.510	0.520	0.520	118,530
2026-01-13	0.520	0.530	0.510	0.510	0.510	41,500
2026-01-12	0.560	0.560	0.510	0.510	0.510	125,416
2026-01-09	0.570	0.580	0.560	0.560	0.560	40,547
2026-01-08	0.570	0.580	0.560	0.560	0.560	38,220
2026-01-07	0.590	0.590	0.550	0.570	0.570	41,350
2026-01-06	0.590	0.625	0.580	0.590	0.590	87,475
2026-01-05	0.530	0.580	0.530	0.580	0.580	53,306
2026-01-02	0.540	0.540	0.520	0.520	0.520	11,754
2025-12-31	0.530	0.530	0.510	0.520	0.520	57,640
2025-12-30	0.530	0.530	0.510	0.520	0.520	97,624
2025-12-29	0.550	0.550	0.520	0.530	0.530	30,850
2025-12-24	0.550	0.550	0.520	0.520	0.520	11,500
2025-12-23	0.550	0.560	0.530	0.530	0.530	156,020
2025-12-22	0.550	0.550	0.540	0.550	0.550	43,863
2025-12-19	0.530	0.560	0.510	0.540	0.540	86,859
2025-12-18	0.520	0.540	0.510	0.520	0.520	14,549
2025-12-17	0.530	0.530	0.510	0.520	0.520	19,500
2025-12-16	0.520	0.560	0.520	0.540	0.540	46,625
2025-12-15	0.540	0.540	0.470	0.510	0.510	157,750
2025-12-12	0.530	0.540	0.510	0.530	0.530	59,500
2025-12-11	0.530	0.550	0.520	0.540	0.540	128,200
2025-12-10	0.580	0.580	0.530	0.530	0.530	131,689
2025-12-09	0.560	0.600	0.550	0.570	0.570	68,077
2025-12-08	0.560	0.570	0.540	0.540	0.540	71,591
2025-12-05	0.560	0.560	0.540	0.550	0.550	57,750
2025-12-04	0.570	0.570	0.560	0.570	0.570	72,575
2025-12-03	0.570	0.570	0.570	0.570	0.570	0
2025-12-02	0.590	0.590	0.570	0.570	0.570	27,500
2025-12-01	0.580	0.600	0.580	0.590	0.590	86,004
2025-11-28	0.540	0.600	0.520	0.600	0.600	169,000
2025-11-27	0.580	0.580	0.540	0.540	0.540	80,500
2025-11-26	0.530	0.580	0.500	0.580	0.580	1,083,550
2025-11-25	0.550	0.550	0.540	0.550	0.550	102,704
2025-11-24	0.570	0.580	0.550	0.580	0.580	48,664
2025-11-21	0.590	0.590	0.560	0.560	0.560	10,730
2025-11-20	0.600	0.600	0.560	0.560	0.560	29,400
2025-11-19	0.580	0.580	0.560	0.560	0.560	27,500
2025-11-18	0.580	0.580	0.560	0.580	0.580	27,832
2025-11-17	0.590	0.610	0.590	0.600	0.600	22,600
2025-11-14	0.650	0.650	0.600	0.600	0.600	40,895
2025-11-13	0.680	0.680	0.640	0.650	0.650	81,920
2025-11-12	0.620	0.680	0.620	0.680	0.680	74,100
2025-11-11	0.650	0.650	0.620	0.620	0.620	37,606
2025-11-10	0.600	0.650	0.590	0.620	0.620	25,015
2025-11-07	0.560	0.590	0.560	0.590	0.590	12,535
2025-11-06	0.540	0.600	0.530	0.570	0.570	93,604
2025-11-05	0.570	0.570	0.500	0.550	0.550	803,600
2025-11-04	0.590	0.590	0.550	0.550	0.550	30,083

← NewerPage 4 of 21 · 1,255 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.