South Pacific Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.620	0.620	0.620	0.620	0.620	21,000
2024-11-18	0.600	0.620	0.590	0.620	0.620	54,000
2024-11-15	0.630	0.630	0.590	0.590	0.590	45,555
2024-11-14	0.600	0.630	0.600	0.630	0.630	37,500
2024-11-13	0.600	0.610	0.600	0.600	0.600	14,009
2024-11-12	0.600	0.600	0.580	0.580	0.580	28,019
2024-11-11	0.650	0.680	0.580	0.600	0.600	41,259
2024-11-08	0.620	0.650	0.620	0.640	0.640	38,246
2024-11-07	0.600	0.620	0.600	0.620	0.620	294,609
2024-11-06	0.620	0.620	0.580	0.580	0.580	23,297
2024-11-05	0.610	0.620	0.610	0.620	0.620	9,576
2024-11-04	0.620	0.620	0.620	0.620	0.620	7,563
2024-11-01	0.580	0.580	0.580	0.580	0.580	0
2024-10-31	0.610	0.610	0.580	0.580	0.580	7,333
2024-10-30	0.620	0.620	0.600	0.600	0.600	6,806
2024-10-29	0.600	0.600	0.600	0.600	0.600	0
2024-10-28	0.600	0.600	0.590	0.600	0.600	208,550
2024-10-25	0.630	0.630	0.630	0.630	0.630	0
2024-10-24	0.640	0.640	0.630	0.630	0.630	6,200
2024-10-23	0.600	0.610	0.600	0.610	0.610	19,000
2024-10-22	0.590	0.600	0.570	0.600	0.600	55,500
2024-10-21	0.590	0.590	0.550	0.550	0.550	48,769
2024-10-18	0.590	0.600	0.590	0.600	0.600	6,500
2024-10-17	0.570	0.590	0.570	0.580	0.580	63,484
2024-10-16	0.540	0.570	0.540	0.570	0.570	80,401
2024-10-15	0.540	0.540	0.510	0.520	0.520	18,000
2024-10-11	0.550	0.550	0.550	0.550	0.550	3,000
2024-10-10	0.560	0.560	0.560	0.560	0.560	6,000
2024-10-09	0.600	0.600	0.550	0.550	0.550	30,200
2024-10-08	0.520	0.600	0.510	0.600	0.600	84,800
2024-10-07	0.530	0.530	0.510	0.520	0.520	26,700
2024-10-04	0.590	0.590	0.590	0.590	0.590	0
2024-10-03	0.590	0.590	0.590	0.590	0.590	0
2024-10-02	0.590	0.590	0.590	0.590	0.590	10,000
2024-10-01	0.600	0.600	0.600	0.600	0.600	46,500
2024-09-30	0.670	0.670	0.670	0.670	0.670	0
2024-09-27	0.540	0.670	0.540	0.670	0.670	55,615
2024-09-26	0.510	0.600	0.510	0.570	0.570	84,042
2024-09-25	0.540	0.550	0.500	0.510	0.510	82,300
2024-09-24	0.490	0.670	0.490	0.610	0.610	121,163
2024-09-23	0.475	0.500	0.475	0.500	0.500	25,000
2024-09-20	0.500	0.500	0.480	0.480	0.480	41,500
2024-09-19	0.500	0.510	0.500	0.500	0.500	45,000
2024-09-18	0.520	0.530	0.510	0.530	0.530	20,500
2024-09-17	0.540	0.550	0.540	0.550	0.550	59,500
2024-09-16	0.540	0.540	0.520	0.530	0.530	30,200
2024-09-13	0.550	0.550	0.550	0.550	0.550	7,000
2024-09-12	0.550	0.550	0.550	0.550	0.550	0
2024-09-11	0.540	0.550	0.540	0.550	0.550	24,500
2024-09-10	0.550	0.550	0.510	0.510	0.510	31,500
2024-09-09	0.550	0.550	0.550	0.550	0.550	1,200
2024-09-06	0.600	0.600	0.600	0.600	0.600	0
2024-09-05	0.590	0.600	0.590	0.600	0.600	25,260
2024-09-04	0.620	0.620	0.600	0.600	0.600	10,000
2024-09-03	0.660	0.660	0.630	0.630	0.630	13,001
2024-08-30	0.700	0.700	0.700	0.700	0.700	43,000
2024-08-29	0.660	0.660	0.660	0.660	0.660	0
2024-08-28	0.700	0.700	0.660	0.660	0.660	26,000
2024-08-27	0.700	0.770	0.700	0.770	0.770	13,000
2024-08-26	0.710	0.780	0.700	0.700	0.700	154,807

← NewerPage 9 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.