South Pacific Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.560	0.560	0.530	0.530	0.530	23,134
2025-08-06	0.590	0.610	0.560	0.560	0.560	70,107
2025-08-05	0.590	0.610	0.570	0.600	0.600	42,000
2025-08-01	0.610	0.630	0.580	0.630	0.630	94,389
2025-07-31	0.570	0.620	0.560	0.620	0.620	81,000
2025-07-30	0.530	0.590	0.530	0.570	0.570	81,800
2025-07-29	0.570	0.570	0.500	0.510	0.510	65,000
2025-07-28	0.620	0.620	0.590	0.600	0.600	60,200
2025-07-25	0.590	0.600	0.560	0.600	0.600	101,989
2025-07-24	0.550	0.590	0.540	0.590	0.590	50,500
2025-07-23	0.530	0.550	0.530	0.540	0.540	61,000
2025-07-22	0.550	0.550	0.480	0.500	0.500	75,586
2025-07-21	0.560	0.560	0.540	0.540	0.540	28,501
2025-07-18	0.590	0.600	0.570	0.580	0.580	48,005
2025-07-17	0.590	0.600	0.590	0.600	0.600	14,900
2025-07-16	0.570	0.590	0.570	0.590	0.590	8,400
2025-07-15	0.570	0.590	0.570	0.590	0.590	21,800
2025-07-14	0.570	0.570	0.570	0.570	0.570	5,000
2025-07-11	0.590	0.590	0.560	0.560	0.560	15,500
2025-07-10	0.570	0.590	0.570	0.590	0.590	97,000
2025-07-09	0.550	0.570	0.550	0.560	0.560	26,500
2025-07-08	0.500	0.530	0.500	0.530	0.530	62,750
2025-07-07	0.490	0.550	0.485	0.550	0.550	68,600
2025-07-04	0.490	0.495	0.485	0.485	0.485	15,000
2025-07-03	0.480	0.480	0.480	0.480	0.480	4,698
2025-07-02	0.500	0.540	0.480	0.480	0.480	15,500
2025-06-30	0.450	0.495	0.450	0.490	0.490	28,560
2025-06-27	0.500	0.500	0.475	0.475	0.475	58,000
2025-06-26	0.530	0.530	0.520	0.520	0.520	17,000
2025-06-25	0.560	0.560	0.530	0.530	0.530	5,500
2025-06-24	0.540	0.540	0.510	0.520	0.520	16,000
2025-06-23	0.590	0.620	0.570	0.570	0.570	30,011
2025-06-20	0.485	0.620	0.460	0.600	0.600	427,334
2025-06-19	0.500	0.500	0.460	0.460	0.460	101,500
2025-06-18	0.510	0.510	0.510	0.510	0.510	7,700
2025-06-17	0.520	0.530	0.510	0.510	0.510	24,000
2025-06-16	0.520	0.530	0.510	0.510	0.510	56,400
2025-06-13	0.500	0.540	0.500	0.530	0.530	24,899
2025-06-12	0.540	0.540	0.510	0.510	0.510	22,500
2025-06-11	0.530	0.530	0.530	0.530	0.530	0
2025-06-10	0.530	0.530	0.530	0.530	0.530	1,141
2025-06-09	0.530	0.530	0.530	0.530	0.530	0
2025-06-06	0.520	0.540	0.520	0.530	0.530	62,500
2025-06-05	0.530	0.540	0.495	0.540	0.540	96,891
2025-06-04	0.530	0.540	0.490	0.530	0.530	242,600
2025-06-03	0.520	0.520	0.490	0.500	0.500	47,000
2025-06-02	0.480	0.540	0.480	0.540	0.540	104,712
2025-05-30	0.440	0.455	0.420	0.455	0.455	99,000
2025-05-29	0.395	0.450	0.395	0.440	0.440	160,819
2025-05-28	0.390	0.390	0.390	0.390	0.390	2,000
2025-05-27	0.370	0.395	0.370	0.390	0.390	9,500
2025-05-26	0.370	0.370	0.360	0.370	0.370	27,500
2025-05-23	0.370	0.370	0.365	0.370	0.370	43,000
2025-05-22	0.380	0.380	0.365	0.370	0.370	15,444
2025-05-21	0.385	0.385	0.385	0.385	0.385	0
2025-05-20	0.385	0.385	0.385	0.385	0.385	900
2025-05-16	0.380	0.380	0.325	0.340	0.340	42,046
2025-05-15	0.395	0.395	0.395	0.395	0.395	0
2025-05-14	0.395	0.395	0.395	0.395	0.395	0
2025-05-13	0.395	0.395	0.395	0.395	0.395	0

← NewerPage 6 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.