Sun Peak Metals Corp. (TSXV:PEAK)
Canada
· Delayed Price · Currency is CAD 0.390
-0.010 (-2.50%)
At close: Dec 5, 2025
Sun Peak Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 52,500 |
| Dec 4, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 8.11% | 40,940 |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 500 |
| Dec 1, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | 2.78% | 157,123 |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 7,500 |
| Nov 27, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 42,500 |
| Nov 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | 2,000 |
| Nov 25, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 11.76% | 100,800 |
| Nov 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.03% | 39,101 |
| Nov 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,400 |
| Nov 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 10,400 |
| Nov 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 24,075 |
| Nov 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 4,000 |
| Nov 13, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 38,135 |
| Nov 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 21,500 |
| Nov 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 1,000 |
| Nov 10, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 31,500 |
| Nov 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 16,500 |
| Nov 6, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 2.94% | 8,270 |
| Nov 4, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -11.69% | 69,814 |
| Oct 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 4,000 |
| Oct 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 13,000 |
| Oct 29, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 1.33% | 53,500 |
| Oct 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.85% | 1,845 |
| Oct 27, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 12,530 |
| Oct 24, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 23,000 |
| Oct 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -2.41% | 27,500 |
| Oct 22, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 41,400 |
| Oct 21, 2025 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | 3.80% | 149,128 |
| Oct 20, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 8.22% | 106,500 |
| Oct 17, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -6.41% | 57,100 |
| Oct 16, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 1,900 |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 11,500 |
| Oct 14, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 61,000 |
| Oct 10, 2025 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | 18.46% | 29,000 |
| Oct 9, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.41% | 34,900 |
| Oct 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 3,000 |
| Oct 7, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.29% | 28,000 |
| Oct 6, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 12,510 |
| Oct 2, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.95% | 15,500 |
| Oct 1, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 23,000 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 3,100 |
| Sep 29, 2025 | 0.31 | 0.39 | 0.31 | 0.39 | 0.39 | 22.22% | 104,576 |
| Sep 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.78% | 36,188 |
| Sep 25, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 9.26% | 37,000 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 125,000 |
| Sep 22, 2025 | 0.32 | 0.35 | 0.27 | 0.27 | 0.27 | -19.40% | 242,095 |
| Sep 19, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -8.22% | 108,200 |
| Sep 18, 2025 | 0.27 | 0.38 | 0.27 | 0.37 | 0.37 | 46.00% | 266,509 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 73,150 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 6,500 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 13,500 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 3,000 |
| Sep 8, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 94,500 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 13,000 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 18,000 |
| Sep 2, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 4.55% | 58,000 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -4.35% | 86,500 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.20 | 0.23 | 0.23 | 9.52% | 169,072 |
| Aug 27, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.69% | 156,536 |
| Aug 26, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.43% | 60,500 |
| Aug 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 19,500 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 14,000 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 6,000 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 90,382 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 4,500 |
| Aug 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 22,000 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 14,500 |
| Aug 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 17,000 |
| Jul 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 31,000 |
| Jul 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,000 |
| Jul 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 531 |
| Jul 22, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 35,537 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 8,000 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 2,000 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 17,000 |
| Jul 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 11,500 |
| Jul 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.53% | 1,500 |
| Jul 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 63,500 |
| Jul 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 14,000 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 47,800 |
| Jul 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 56,000 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 232,000 |
| Jun 27, 2025 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -15.56% | 207,100 |
| Jun 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 14,000 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 38,375 |
| Jun 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 14,500 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 49,300 |
| Jun 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 86,319 |
| Jun 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 78,000 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 40,500 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 5,500 |
| Jun 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 3,000 |
| Jun 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 11.11% | 62,500 |
| Jun 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 26,500 |