Skip to main content
South Pacific Metals Corp. (TSXV:SPMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.510
-0.050 (-8.93%)
Mar 9, 2026, 2:56 PM EST

South Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.550.550.510.51--8.93%3,500
Mar 6, 20260.560.560.550.560.56-25,500
Mar 5, 20260.580.580.550.560.56-1.75%42,107
Mar 4, 20260.580.600.520.570.57-1.72%126,097
Mar 3, 20260.570.590.570.580.58-3.33%113,548
Mar 2, 20260.600.630.590.600.60-96,333
Feb 27, 20260.650.740.570.600.60-9.09%94,312
Feb 26, 20260.570.660.530.660.6617.86%173,921
Feb 25, 20260.480.560.480.560.5615.46%221,780
Feb 24, 20260.450.500.450.490.495.43%121,255
Feb 23, 20260.460.470.460.460.461.10%190,093
Feb 20, 20260.440.460.430.460.463.41%107,892
Feb 19, 20260.450.450.440.440.444.76%20,299
Feb 18, 20260.440.470.420.420.42-6.67%280,845
Feb 17, 20260.470.470.440.450.45-3.23%121,158
Feb 13, 20260.500.520.440.470.47-3.12%221,896
Feb 12, 20260.460.530.460.480.482.13%134,213
Feb 11, 20260.480.480.470.470.47-5.05%48,798
Feb 10, 20260.500.500.480.500.505.32%7,500
Feb 9, 20260.500.500.470.470.47-3.09%28,050
Feb 6, 20260.480.490.460.490.497.78%100,725
Feb 5, 20260.480.480.430.450.45-7.22%714,418
Feb 4, 20260.510.510.480.490.49-4.90%128,707
Feb 3, 20260.530.540.510.510.51-3.77%47,230
Feb 2, 20260.530.530.490.530.53-1.85%166,547
Jan 30, 20260.590.590.540.540.54-8.47%109,842
Jan 29, 20260.600.600.560.590.59-1.67%40,718
Jan 28, 20260.590.600.580.600.601.69%39,962
Jan 27, 20260.600.600.560.590.59-4.84%108,426
Jan 26, 20260.590.630.570.620.6212.73%191,694
Jan 23, 20260.590.590.550.550.55-6.78%66,062
Jan 22, 20260.590.590.570.590.59-31,265
Jan 21, 20260.600.600.590.590.591.72%39,093
Jan 20, 20260.610.610.580.580.58-1.69%85,683
Jan 19, 20260.520.590.500.590.5919.19%86,934
Jan 16, 20260.510.520.500.500.50-2.94%98,454
Jan 15, 20260.510.520.510.510.51-1.92%81,759
Jan 14, 20260.520.530.510.520.521.96%118,530
Jan 13, 20260.520.530.510.510.51-41,500
Jan 12, 20260.560.560.510.510.51-8.93%125,416
Jan 9, 20260.570.580.560.560.56-40,547
Jan 8, 20260.570.580.560.560.56-1.75%38,220
Jan 7, 20260.590.590.550.570.57-3.39%41,350
Jan 6, 20260.590.630.580.590.591.72%87,475
Jan 5, 20260.530.580.530.580.5811.54%53,306
Jan 2, 20260.540.540.520.520.52-11,754
Dec 31, 20250.530.530.510.520.52-57,640
Dec 30, 20250.530.530.510.520.52-1.89%97,624
Dec 29, 20250.550.550.520.530.531.92%30,850
Dec 24, 20250.550.550.520.520.52-1.89%11,500
Dec 23, 20250.550.560.530.530.53-3.64%156,020
Dec 22, 20250.550.550.540.550.551.85%43,863
Dec 19, 20250.530.560.510.540.543.85%86,859
Dec 18, 20250.520.540.510.520.52-14,549
Dec 17, 20250.530.530.510.520.52-3.70%19,500
Dec 16, 20250.520.560.520.540.545.88%46,625
Dec 15, 20250.540.540.470.510.51-3.77%157,750
Dec 12, 20250.530.540.510.530.53-1.85%59,500
Dec 11, 20250.530.550.520.540.541.89%128,200
Dec 10, 20250.580.580.530.530.53-7.02%131,689
Dec 9, 20250.560.600.550.570.575.56%68,077
Dec 8, 20250.560.570.540.540.54-1.82%71,591
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