Skip to main content
South Pacific Metals Corp. (TSXV:SPMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.570
0.00 (0.00%)
At close: Dec 4, 2025

South Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.560.560.540.550.55-3.51%57,750
Dec 4, 20250.570.570.560.570.57-72,575
Dec 2, 20250.590.590.570.570.57-3.39%27,500
Dec 1, 20250.580.600.580.590.59-1.67%86,004
Nov 28, 20250.540.600.520.600.6011.11%169,000
Nov 27, 20250.580.580.540.540.54-6.90%80,500
Nov 26, 20250.530.580.500.580.585.45%1,083,550
Nov 25, 20250.550.550.540.550.55-5.17%102,704
Nov 24, 20250.570.580.550.580.583.57%48,664
Nov 21, 20250.590.590.560.560.56-10,730
Nov 20, 20250.600.600.560.560.56-29,400
Nov 19, 20250.580.580.560.560.56-3.45%27,500
Nov 18, 20250.580.580.560.580.58-3.33%27,832
Nov 17, 20250.590.610.590.600.60-22,600
Nov 14, 20250.650.650.600.600.60-7.69%40,895
Nov 13, 20250.680.680.640.650.65-4.41%81,920
Nov 12, 20250.620.680.620.680.689.68%74,100
Nov 11, 20250.650.650.620.620.62-37,606
Nov 10, 20250.600.650.590.620.625.08%25,015
Nov 7, 20250.560.590.560.590.593.51%12,535
Nov 6, 20250.540.600.530.570.573.64%93,604
Nov 5, 20250.570.570.500.550.55-803,600
Nov 4, 20250.590.590.550.550.55-8.33%30,083
Nov 3, 20250.630.630.600.600.60-6.25%22,015
Oct 31, 20250.670.710.640.640.64-3.03%400,000
Oct 30, 20250.620.660.620.660.661.54%50,751
Oct 29, 20250.650.650.650.650.654.84%12,150
Oct 28, 20250.600.630.600.620.62-25,450
Oct 27, 20250.630.630.580.620.62-3.13%78,766
Oct 24, 20250.650.650.610.640.64-1.54%152,565
Oct 23, 20250.660.670.650.650.65-22,560
Oct 22, 20250.640.660.630.650.65-1.52%155,450
Oct 21, 20250.650.660.620.660.66-159,221
Oct 20, 20250.690.700.660.660.66-4.35%17,867
Oct 17, 20250.780.780.660.690.69-6.76%116,865
Oct 16, 20250.770.770.730.740.74-2.63%55,461
Oct 15, 20250.760.800.750.760.761.33%137,100
Oct 14, 20250.720.770.720.750.754.17%52,372
Oct 10, 20250.740.740.720.720.72-39,500
Oct 9, 20250.730.730.720.720.72-71,701
Oct 8, 20250.750.750.720.720.72-2.70%95,066
Oct 7, 20250.800.810.740.740.74-7.50%122,918
Oct 6, 20250.750.800.750.800.806.67%110,255
Oct 3, 20250.750.750.750.750.75-1.32%26,050
Oct 2, 20250.750.760.750.760.761.33%15,038
Oct 1, 20250.760.760.750.750.75-1.32%73,215
Sep 30, 20250.810.820.760.760.76-6.17%12,800
Sep 29, 20250.840.840.760.810.818.00%125,845
Sep 26, 20250.770.800.750.750.75-5.06%135,955
Sep 25, 20250.800.820.770.790.79-4.82%95,888
Sep 24, 20250.810.840.810.830.832.47%54,793
Sep 23, 20250.830.840.810.810.81-2.41%81,000
Sep 22, 20250.870.870.820.830.831.22%27,863
Sep 19, 20250.850.860.810.820.82-5.75%224,994
Sep 18, 20250.900.940.820.870.871.16%465,247
Sep 17, 20250.790.860.790.860.8611.69%268,935
Sep 16, 20250.780.790.720.770.77-2.53%197,133
Sep 15, 20250.850.850.770.790.79-5.95%190,870
Sep 12, 20250.840.850.810.840.841.20%84,921
Sep 11, 20250.700.830.700.830.8318.57%306,884
Sep 10, 20250.690.700.670.700.70-74,938
Sep 9, 20250.710.710.700.700.701.45%35,425
Sep 8, 20250.740.750.690.690.69-4.17%193,817
Sep 5, 20250.690.730.690.720.729.09%229,107
Sep 4, 20250.700.700.660.660.66-2.94%103,172
Sep 3, 20250.680.740.670.680.684.62%284,152
Sep 2, 20250.650.660.630.650.653.17%156,590
Aug 29, 20250.670.670.630.630.63-7.35%307,126
Aug 28, 20250.680.680.660.680.68-313,523
Aug 27, 20250.670.680.660.680.68-44,151
Aug 26, 20250.690.700.670.680.68-1.45%80,650
Aug 25, 20250.680.690.670.690.691.47%60,856
Aug 22, 20250.650.700.590.680.686.25%463,471
Aug 21, 20250.680.700.640.640.64-8.57%67,758
Aug 20, 20250.680.730.680.700.70-2.78%289,350
Aug 19, 20250.750.760.660.720.72-4.00%279,035
Aug 18, 20250.740.800.730.750.754.17%515,092
Aug 15, 20250.690.720.680.720.725.88%237,716
Aug 14, 20250.680.690.650.680.68-141,449
Aug 13, 20250.660.720.650.680.686.25%154,367
Aug 12, 20250.670.670.630.640.64-4.48%45,000
Aug 11, 20250.560.680.560.670.6726.42%212,290
Aug 8, 20250.530.530.530.530.53-1,500
Aug 7, 20250.560.560.530.530.53-5.36%23,134
Aug 6, 20250.590.610.560.560.56-6.67%70,107
Aug 5, 20250.590.610.570.600.60-4.76%42,000
Aug 1, 20250.610.630.580.630.631.61%94,389
Jul 31, 20250.570.620.560.620.628.77%81,000
Jul 30, 20250.530.590.530.570.5711.76%81,800
Jul 29, 20250.570.570.500.510.51-15.00%65,000
Jul 28, 20250.620.620.590.600.60-60,200
Jul 25, 20250.590.600.560.600.601.69%101,989
Jul 24, 20250.550.590.540.590.599.26%50,500
Jul 23, 20250.530.550.530.540.548.00%61,000
Jul 22, 20250.550.550.480.500.50-7.41%75,586
Jul 21, 20250.560.560.540.540.54-6.90%28,501
Jul 18, 20250.590.600.570.580.58-3.33%48,005
Jul 17, 20250.590.600.590.600.601.69%14,900
Jul 16, 20250.570.590.570.590.59-8,400
Jul 15, 20250.570.590.570.590.593.51%21,800