South Pacific Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.520	0.520	0.510	0.510	0.510	113,000
2025-02-13	0.550	0.550	0.530	0.540	0.540	62,334
2025-02-12	0.540	0.540	0.540	0.540	0.540	18,500
2025-02-11	0.560	0.560	0.540	0.540	0.540	3,100
2025-02-10	0.560	0.560	0.530	0.530	0.530	12,350
2025-02-07	0.610	0.610	0.560	0.560	0.560	64,000
2025-02-06	0.590	0.600	0.580	0.580	0.580	136,083
2025-02-05	0.570	0.590	0.550	0.590	0.590	27,000
2025-02-04	0.500	0.560	0.500	0.530	0.530	100,080
2025-02-03	0.490	0.490	0.490	0.490	0.490	0
2025-01-31	0.465	0.490	0.465	0.490	0.490	11,000
2025-01-30	0.485	0.485	0.450	0.450	0.450	34,220
2025-01-29	0.490	0.490	0.480	0.480	0.480	50,475
2025-01-28	0.490	0.520	0.480	0.485	0.485	164,000
2025-01-27	0.510	0.510	0.485	0.485	0.485	59,000
2025-01-24	0.570	0.570	0.510	0.510	0.510	89,700
2025-01-23	0.600	0.600	0.570	0.570	0.570	134,815
2025-01-22	0.570	0.570	0.570	0.570	0.570	3,000
2025-01-21	0.580	0.620	0.570	0.570	0.570	85,000
2025-01-20	0.570	0.570	0.570	0.570	0.570	13,458
2025-01-17	0.540	0.550	0.540	0.550	0.550	63,348
2025-01-16	0.500	0.510	0.500	0.510	0.510	32,500
2025-01-15	0.500	0.500	0.500	0.500	0.500	134,200
2025-01-14	0.495	0.500	0.465	0.500	0.500	96,200
2025-01-13	0.495	0.500	0.495	0.500	0.500	11,000
2025-01-10	0.500	0.500	0.500	0.500	0.500	33,000
2025-01-09	0.450	0.500	0.450	0.500	0.500	9,500
2025-01-08	0.455	0.455	0.455	0.455	0.455	0
2025-01-07	0.460	0.460	0.455	0.455	0.455	8,913
2025-01-06	0.475	0.480	0.450	0.450	0.450	13,850
2025-01-03	0.465	0.465	0.460	0.460	0.460	9,500
2025-01-02	0.435	0.450	0.435	0.450	0.450	6,500
2024-12-31	0.450	0.450	0.450	0.450	0.450	0
2024-12-30	0.450	0.450	0.450	0.450	0.450	2,208
2024-12-27	0.455	0.455	0.450	0.450	0.450	26,500
2024-12-24	0.450	0.450	0.450	0.450	0.450	28,500
2024-12-23	0.455	0.460	0.450	0.450	0.450	19,361
2024-12-20	0.475	0.480	0.475	0.480	0.480	10,500
2024-12-19	0.480	0.480	0.480	0.480	0.480	0
2024-12-18	0.490	0.490	0.480	0.480	0.480	14,200
2024-12-17	0.550	0.550	0.500	0.500	0.500	12,990
2024-12-16	0.500	0.540	0.500	0.540	0.540	2,500
2024-12-13	0.540	0.540	0.540	0.540	0.540	1,000
2024-12-12	0.550	0.550	0.550	0.550	0.550	3,100
2024-12-11	0.520	0.530	0.520	0.530	0.530	6,510
2024-12-10	0.500	0.510	0.500	0.510	0.510	7,620
2024-12-09	0.510	0.510	0.510	0.510	0.510	0
2024-12-06	0.510	0.510	0.510	0.510	0.510	1,850
2024-12-05	0.520	0.520	0.500	0.500	0.500	6,400
2024-12-04	0.510	0.510	0.510	0.510	0.510	0
2024-12-03	0.500	0.510	0.500	0.510	0.510	32,000
2024-12-02	0.540	0.570	0.520	0.540	0.540	22,090
2024-11-29	0.550	0.550	0.550	0.550	0.550	0
2024-11-28	0.570	0.570	0.550	0.550	0.550	40,000
2024-11-27	0.590	0.590	0.570	0.570	0.570	22,750
2024-11-26	0.590	0.590	0.590	0.590	0.590	10,991
2024-11-25	0.600	0.600	0.600	0.600	0.600	0
2024-11-22	0.600	0.600	0.600	0.600	0.600	1,500
2024-11-21	0.620	0.620	0.600	0.600	0.600	4,500
2024-11-20	0.620	0.620	0.600	0.600	0.600	25,000

← NewerPage 8 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.