South Pacific Metals Corp. (SPMC.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 01:23PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 27 June 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 4,500 |
| 26 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 25 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 4,939 |
| 24 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 21 June 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 14,550 |
| 20 June 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,000 |
| 19 June 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 18 June 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 17 June 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 51,000 |
| 14 June 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 13 June 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 9,500 |
| 12 June 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 19,271 |
| 11 June 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 10 June 2024 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 21,000 |
| 07 June 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 14,271 |
| 06 June 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | 0.5900 | 71,000 |
| 05 June 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 58,053 |
| 04 June 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 13,000 |
| 03 June 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 47,650 |
| 31 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 30 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 29 May 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 7,500 |
| 28 May 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 18,000 |
| 27 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,700 |
| 24 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 23 May 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 23,000 |
| 22 May 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 4,000 |
| 21 May 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 48,000 |
| 17 May 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 8,000 |
| 16 May 2024 | 0.4550 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 149,500 |
| 15 May 2024 | 0.4300 | 0.4550 | 0.4200 | 0.4500 | 0.4500 | 199,500 |
| 14 May 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 149,000 |
| 13 May 2024 | 0.4800 | 0.4800 | 0.4000 | 0.4000 | 0.4000 | 59,518 |
| 10 May 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 2,900 |
| 09 May 2024 | 0.4900 | 0.5300 | 0.4600 | 0.4850 | 0.4850 | 103,750 |
| 08 May 2024 | 0.4800 | 0.6000 | 0.4800 | 0.6000 | 0.6000 | 9,100 |
| 07 May 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 5,000 |
| 06 May 2024 | 0.6000 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 164,020 |
| 03 May 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5900 | 0.5900 | 32,200 |
| 02 May 2024 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 202,668 |
| 01 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 89,000 |
| 30 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 2,000 |
| 29 Apr 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 6,000 |
| 26 Apr 2024 | 0.4850 | 0.5200 | 0.4850 | 0.5200 | 0.5200 | 73,799 |
| 25 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 13,000 |
| 24 Apr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 23 Apr 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 500 |
| 22 Apr 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 110,500 |
| 19 Apr 2024 | 0.4050 | 0.4050 | 0.3400 | 0.3400 | 0.3400 | 63,000 |
| 18 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 17 Apr 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 39,000 |
| 16 Apr 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 48,850 |
| 15 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,046 |
| 12 Apr 2024 | 0.4150 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 18,377 |
| 11 Apr 2024 | 0.3650 | 0.4000 | 0.3650 | 0.4000 | 0.4000 | 25,000 |
| 10 Apr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 4,000 |
| 09 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,550 |
| 08 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,500 |
| 05 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 25,500 |
| 04 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 15,100 |
| 03 Apr 2024 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 37,750 |
| 02 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 01 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 28 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,000 |
| 27 Mar 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
| 26 Mar 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
| 25 Mar 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2450 | 0.2450 | 13,500 |
| 22 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 21 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 20 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 19 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,000 |
| 18 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,000 |
| 15 Mar 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 29,500 |
| 14 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 13 Mar 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,000 |
| 12 Mar 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
| 11 Mar 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
| 08 Mar 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 500 |
| 07 Mar 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 10,300 |
| 06 Mar 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
| 05 Mar 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 4,500 |
| 04 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 01 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 |
| 29 Feb 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 8,000 |
| 28 Feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 27 Feb 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 7,550 |
| 26 Feb 2024 | 0.2050 | 0.2200 | 0.2050 | 0.2200 | 0.2200 | 9,200 |
| 23 Feb 2024 | 0.2700 | 0.2700 | 0.2200 | 0.2200 | 0.2200 | 7,000 |
| 22 Feb 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 17,000 |
| 21 Feb 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 11,500 |
| 20 Feb 2024 | 0.2800 | 0.2800 | 0.2300 | 0.2300 | 0.2300 | 18,801 |
| 16 Feb 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 27,512 |
| 15 Feb 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 5,501 |
| 14 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 13 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 12 Feb 2024 | 0.2650 | 0.2950 | 0.2650 | 0.2950 | 0.2950 | 7,100 |
| 09 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 09 Feb 2024 | 1:10 Stock split | |||||
| 08 Feb 2024 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 7,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.