South Pacific Metals Corp. (SPMC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5400

0.0000

(0.00%)

At close: 01:23PM EDT

Time Period:

Jun 30, 2023 - Jun 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,500
Jun 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,939
Jun 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 21, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	14,550
Jun 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Jun 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 17, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	51,000
Jun 14, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 13, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	9,500
Jun 12, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	19,271
Jun 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 10, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	21,000
Jun 07, 2024	0.5900	0.5900	0.5500	0.5500	0.5500	14,271
Jun 06, 2024	0.5400	0.5900	0.5400	0.5900	0.5900	71,000
Jun 05, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	58,053
Jun 04, 2024	0.5100	0.5600	0.5100	0.5600	0.5600	13,000
Jun 03, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	47,650
May 31, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 30, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 29, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	7,500
May 28, 2024	0.5200	0.5200	0.4800	0.4800	0.4800	18,000
May 27, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,700
May 24, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 23, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	23,000
May 22, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	4,000
May 21, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	48,000
May 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	8,000
May 16, 2024	0.4550	0.5000	0.4500	0.4600	0.4600	149,500
May 15, 2024	0.4300	0.4550	0.4200	0.4500	0.4500	199,500
May 14, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	149,000
May 13, 2024	0.4800	0.4800	0.4000	0.4000	0.4000	59,518
May 10, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	2,900
May 09, 2024	0.4900	0.5300	0.4600	0.4850	0.4850	103,750
May 08, 2024	0.4800	0.6000	0.4800	0.6000	0.6000	9,100
May 07, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	5,000
May 06, 2024	0.6000	0.6400	0.5900	0.5900	0.5900	164,020
May 03, 2024	0.5200	0.5900	0.5200	0.5900	0.5900	32,200
May 02, 2024	0.5000	0.5200	0.4900	0.5200	0.5200	202,668
May 01, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	89,000
Apr 30, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,000
Apr 29, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	6,000
Apr 26, 2024	0.4850	0.5200	0.4850	0.5200	0.5200	73,799
Apr 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	13,000
Apr 24, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Apr 23, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	500
Apr 22, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	110,500
Apr 19, 2024	0.4050	0.4050	0.3400	0.3400	0.3400	63,000
Apr 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 17, 2024	0.4600	0.4700	0.4500	0.4700	0.4700	39,000
Apr 16, 2024	0.4300	0.4700	0.4300	0.4600	0.4600	48,850
Apr 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,046
Apr 12, 2024	0.4150	0.4400	0.4100	0.4200	0.4200	18,377
Apr 11, 2024	0.3650	0.4000	0.3650	0.4000	0.4000	25,000
Apr 10, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	4,000
Apr 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,550
Apr 08, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,500
Apr 05, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	25,500
Apr 04, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	15,100
Apr 03, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	37,750
Apr 02, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Apr 01, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 28, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Mar 27, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Mar 26, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	-
Mar 25, 2024	0.2700	0.2700	0.2450	0.2450	0.2450	13,500
Mar 22, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 21, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 20, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Mar 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
Mar 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,000
Mar 15, 2024	0.2500	0.2700	0.2500	0.2500	0.2500	29,500
Mar 14, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 13, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,000
Mar 12, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	-
Mar 11, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	-
Mar 08, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	500
Mar 07, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	10,300
Mar 06, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	-
Mar 05, 2024	0.2100	0.2100	0.2050	0.2050	0.2050	4,500
Mar 04, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 01, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	500
Feb 29, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	8,000
Feb 28, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Feb 27, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	7,550
Feb 26, 2024	0.2050	0.2200	0.2050	0.2200	0.2200	9,200
Feb 23, 2024	0.2700	0.2700	0.2200	0.2200	0.2200	7,000
Feb 22, 2024	0.2200	0.2200	0.2050	0.2050	0.2050	17,000
Feb 21, 2024	0.2150	0.2150	0.2050	0.2050	0.2050	11,500
Feb 20, 2024	0.2800	0.2800	0.2300	0.2300	0.2300	18,801
Feb 16, 2024	0.3100	0.3100	0.2950	0.2950	0.2950	27,512
Feb 15, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	5,501
Feb 14, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Feb 13, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Feb 12, 2024	0.2650	0.2950	0.2650	0.2950	0.2950	7,100
Feb 09, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Feb 09, 2024	1:10 Stock Split
Feb 08, 2024	0.2000	0.2500	0.2000	0.2500	0.2500	7,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD84,333.16+841.62(+1.01%)

South Pacific Metals Corp. (SPMC.V)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
84,333.16
+841.62(+1.01%)