South Pacific Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.395	0.395	0.395	0.395	0.395	0
2025-05-12	0.395	0.395	0.395	0.395	0.395	2,500
2025-05-09	0.385	0.400	0.385	0.400	0.400	10,500
2025-05-08	0.390	0.390	0.390	0.390	0.390	12,500
2025-05-07	0.385	0.400	0.385	0.400	0.400	10,530
2025-05-06	0.400	0.400	0.380	0.380	0.380	17,500
2025-05-05	0.410	0.410	0.400	0.400	0.400	15,000
2025-05-02	0.410	0.410	0.400	0.400	0.400	16,400
2025-05-01	0.440	0.440	0.410	0.415	0.415	55,157
2025-04-30	0.435	0.435	0.435	0.435	0.435	1,500
2025-04-29	0.430	0.430	0.430	0.430	0.430	0
2025-04-28	0.435	0.435	0.430	0.430	0.430	4,000
2025-04-25	0.410	0.410	0.410	0.410	0.410	15,000
2025-04-24	0.440	0.440	0.410	0.410	0.410	27,600
2025-04-23	0.445	0.445	0.440	0.440	0.440	20,000
2025-04-22	0.460	0.460	0.440	0.445	0.445	22,656
2025-04-21	0.450	0.450	0.445	0.450	0.450	5,000
2025-04-17	0.425	0.440	0.425	0.440	0.440	11,101
2025-04-16	0.450	0.450	0.450	0.450	0.450	4,000
2025-04-15	0.460	0.460	0.450	0.450	0.450	12,000
2025-04-14	0.460	0.460	0.450	0.450	0.450	32,973
2025-04-11	0.440	0.470	0.440	0.450	0.450	76,000
2025-04-10	0.405	0.440	0.405	0.440	0.440	48,500
2025-04-09	0.410	0.410	0.400	0.400	0.400	15,600
2025-04-08	0.400	0.420	0.400	0.410	0.410	104,500
2025-04-07	0.375	0.400	0.375	0.400	0.400	57,072
2025-04-04	0.440	0.440	0.380	0.405	0.405	53,050
2025-04-03	0.455	0.455	0.445	0.445	0.445	5,500
2025-04-02	0.450	0.450	0.450	0.450	0.450	5,000
2025-04-01	0.475	0.475	0.455	0.455	0.455	33,600
2025-03-31	0.495	0.500	0.485	0.485	0.485	28,500
2025-03-28	0.495	0.495	0.495	0.495	0.495	16,000
2025-03-27	0.455	0.490	0.455	0.475	0.475	77,124
2025-03-26	0.470	0.480	0.470	0.480	0.480	16,000
2025-03-25	0.470	0.485	0.470	0.485	0.485	26,100
2025-03-24	0.475	0.480	0.470	0.480	0.480	20,500
2025-03-21	0.495	0.500	0.460	0.480	0.480	69,000
2025-03-20	0.490	0.495	0.490	0.495	0.495	30,000
2025-03-19	0.470	0.470	0.470	0.470	0.470	0
2025-03-18	0.485	0.485	0.470	0.470	0.470	4,500
2025-03-17	0.490	0.490	0.490	0.490	0.490	9,183
2025-03-14	0.500	0.510	0.460	0.485	0.485	88,563
2025-03-13	0.460	0.520	0.460	0.500	0.500	143,945
2025-03-12	0.460	0.460	0.460	0.460	0.460	5,500
2025-03-11	0.450	0.450	0.450	0.450	0.450	0
2025-03-10	0.450	0.450	0.450	0.450	0.450	1,000
2025-03-07	0.450	0.450	0.450	0.450	0.450	4,000
2025-03-06	0.440	0.440	0.435	0.435	0.435	8,500
2025-03-05	0.470	0.470	0.470	0.470	0.470	3,550
2025-03-04	0.470	0.470	0.470	0.470	0.470	0
2025-03-03	0.470	0.470	0.470	0.470	0.470	1,200
2025-02-28	0.435	0.435	0.435	0.435	0.435	0
2025-02-27	0.450	0.450	0.435	0.435	0.435	18,800
2025-02-26	0.485	0.485	0.485	0.485	0.485	1,000
2025-02-25	0.490	0.490	0.470	0.470	0.470	6,500
2025-02-24	0.480	0.485	0.470	0.485	0.485	25,500
2025-02-21	0.510	0.510	0.480	0.480	0.480	53,200
2025-02-20	0.510	0.520	0.500	0.500	0.500	66,750
2025-02-19	0.495	0.540	0.495	0.510	0.510	147,000
2025-02-18	0.510	0.510	0.510	0.510	0.510	5,600

← NewerPage 7 of 21 · 1,259 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.