South Pacific Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.630	0.630	0.600	0.600	0.600	22,015
2025-10-31	0.670	0.710	0.640	0.640	0.640	400,000
2025-10-30	0.620	0.660	0.620	0.660	0.660	50,751
2025-10-29	0.650	0.650	0.650	0.650	0.650	12,150
2025-10-28	0.600	0.630	0.600	0.620	0.620	25,450
2025-10-27	0.630	0.630	0.580	0.620	0.620	78,766
2025-10-24	0.650	0.650	0.610	0.640	0.640	152,565
2025-10-23	0.660	0.670	0.650	0.650	0.650	22,560
2025-10-22	0.640	0.660	0.630	0.650	0.650	155,450
2025-10-21	0.650	0.660	0.620	0.660	0.660	159,221
2025-10-20	0.690	0.700	0.660	0.660	0.660	17,867
2025-10-17	0.780	0.780	0.660	0.690	0.690	116,865
2025-10-16	0.770	0.770	0.730	0.740	0.740	55,461
2025-10-15	0.760	0.800	0.750	0.760	0.760	137,100
2025-10-14	0.720	0.770	0.720	0.750	0.750	52,372
2025-10-10	0.740	0.740	0.720	0.720	0.720	39,500
2025-10-09	0.730	0.730	0.720	0.720	0.720	71,701
2025-10-08	0.750	0.750	0.720	0.720	0.720	95,066
2025-10-07	0.800	0.810	0.740	0.740	0.740	122,918
2025-10-06	0.750	0.800	0.750	0.800	0.800	110,255
2025-10-03	0.750	0.750	0.750	0.750	0.750	26,050
2025-10-02	0.750	0.760	0.750	0.760	0.760	15,038
2025-10-01	0.760	0.760	0.750	0.750	0.750	73,215
2025-09-30	0.810	0.815	0.760	0.760	0.760	12,800
2025-09-29	0.840	0.840	0.760	0.810	0.810	125,845
2025-09-26	0.770	0.800	0.750	0.750	0.750	135,955
2025-09-25	0.800	0.820	0.770	0.790	0.790	95,888
2025-09-24	0.810	0.840	0.810	0.830	0.830	54,793
2025-09-23	0.830	0.840	0.810	0.810	0.810	81,000
2025-09-22	0.870	0.870	0.820	0.830	0.830	27,863
2025-09-19	0.850	0.860	0.810	0.820	0.820	224,994
2025-09-18	0.900	0.940	0.820	0.870	0.870	465,247
2025-09-17	0.790	0.860	0.790	0.860	0.860	268,935
2025-09-16	0.780	0.790	0.720	0.770	0.770	197,133
2025-09-15	0.850	0.850	0.770	0.790	0.790	190,870
2025-09-12	0.840	0.850	0.810	0.840	0.840	84,921
2025-09-11	0.700	0.830	0.700	0.830	0.830	306,884
2025-09-10	0.690	0.700	0.670	0.700	0.700	74,938
2025-09-09	0.710	0.710	0.700	0.700	0.700	35,425
2025-09-08	0.740	0.750	0.690	0.690	0.690	193,817
2025-09-05	0.690	0.730	0.690	0.720	0.720	229,107
2025-09-04	0.700	0.700	0.660	0.660	0.660	103,172
2025-09-03	0.680	0.740	0.670	0.680	0.680	284,152
2025-09-02	0.650	0.660	0.630	0.650	0.650	156,590
2025-08-29	0.670	0.670	0.630	0.630	0.630	307,126
2025-08-28	0.680	0.680	0.660	0.680	0.680	313,523
2025-08-27	0.670	0.680	0.660	0.680	0.680	44,151
2025-08-26	0.690	0.700	0.670	0.680	0.680	80,650
2025-08-25	0.680	0.690	0.670	0.690	0.690	60,856
2025-08-22	0.650	0.700	0.590	0.680	0.680	463,471
2025-08-21	0.680	0.700	0.640	0.640	0.640	67,758
2025-08-20	0.680	0.730	0.680	0.700	0.700	289,350
2025-08-19	0.750	0.760	0.660	0.720	0.720	279,035
2025-08-18	0.740	0.800	0.730	0.750	0.750	515,092
2025-08-15	0.690	0.720	0.675	0.720	0.720	237,716
2025-08-14	0.680	0.690	0.650	0.680	0.680	141,449
2025-08-13	0.660	0.720	0.650	0.680	0.680	154,367
2025-08-12	0.670	0.670	0.630	0.640	0.640	45,000
2025-08-11	0.560	0.680	0.560	0.670	0.670	212,290
2025-08-08	0.530	0.530	0.530	0.530	0.530	1,500

← NewerPage 5 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.