Skip to main content
South Pacific Metals Corp. (TSXV:SPMC)
Canada flag Canada · Delayed Price · Currency is CAD
0.520
-0.040 (-7.14%)
Apr 28, 2026, 3:34 PM EST

South Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.530.560.530.560.565.66%78,337
Apr 23, 20260.530.530.530.530.533.92%18,000
Apr 22, 20260.500.520.500.510.513.03%7,400
Apr 21, 20260.500.500.500.500.50-4.81%22,000
Apr 20, 20260.530.530.500.520.52-83,448
Apr 17, 20260.500.530.480.520.52-135,807
Apr 16, 20260.520.520.520.520.52-1.89%11,000
Apr 15, 20260.530.530.510.530.531.92%83,384
Apr 14, 20260.500.520.490.520.5210.64%54,094
Apr 13, 20260.500.500.470.470.47-4.08%10,201
Apr 10, 20260.520.520.490.490.49-3.92%2,217
Apr 8, 20260.510.510.510.510.51-3.77%10,750
Apr 7, 20260.510.530.500.530.53-237,290
Apr 6, 20260.580.580.520.530.53-8.62%242,544
Apr 2, 20260.470.580.470.580.5819.59%122,232
Apr 1, 20260.460.490.460.490.496.59%21,000
Mar 31, 20260.460.480.460.460.46-2.15%24,200
Mar 30, 20260.500.500.470.470.47-6.06%112,750
Mar 27, 20260.470.500.470.500.502.06%47,855
Mar 26, 20260.470.490.470.490.493.19%27,580
Mar 25, 20260.490.490.470.470.47-2.08%58,100
Mar 24, 20260.460.480.460.480.484.35%67,000
Mar 23, 20260.440.460.400.460.46-306,395
Mar 20, 20260.440.460.430.460.465.75%76,000
Mar 19, 20260.450.450.410.440.44-11.22%166,830
Mar 18, 20260.510.510.480.490.49-3.92%163,514
Mar 17, 20260.530.530.510.510.51-3.77%7,487
Mar 16, 20260.520.530.500.530.53-1.85%71,114
Mar 13, 20260.540.560.520.540.54-6.90%114,522
Mar 12, 20260.580.580.580.580.58-1.69%756
Mar 11, 20260.580.590.580.590.59-1.67%12,308
Mar 10, 20260.510.620.510.600.6017.65%210,856
Mar 9, 20260.550.550.510.510.51-8.93%97,050
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