Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
South Pacific Metals Corp (SPMC)
South Pacific Metals Corp (SPMC) Historical

SPMC South Pacific Metals Corp

0.58

0.00 (0.00%)

Jun 16 2024 - Closed

Delayed by 15 minutes

SPMC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.58	0.00	0.00%	0.58	0.58	0.58	0
Jun 13 2024	0.58	0.00	0.00%	0.58	0.58	0.58	9,500
Jun 12 2024	0.58	-0.02	-3.33%	0.58	0.59	0.58	19,271
Jun 11 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Jun 10 2024	0.60	0.05	9.09%	0.59	0.60	0.59	21,000
Jun 07 2024	0.55	-0.04	-6.78%	0.59	0.59	0.55	14,271
Jun 06 2024	0.59	0.05	9.26%	0.54	0.59	0.54	71,000
Jun 05 2024	0.54	-0.02	-3.57%	0.55	0.55	0.54	58,053
Jun 04 2024	0.56	0.05	9.80%	0.51	0.56	0.51	13,000
Jun 03 2024	0.51	0.00	0.00%	0.50	0.51	0.50	47,650
May 31 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
May 30 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
May 29 2024	0.51	0.03	6.25%	0.52	0.52	0.51	7,500
May 28 2024	0.48	-0.04	-7.69%	0.52	0.52	0.48	18,000
May 27 2024	0.52	0.01	1.96%	0.52	0.52	0.52	2,700
May 24 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
May 23 2024	0.51	0.045	9.68%	0.50	0.51	0.50	23,000
May 22 2024	0.465	-0.035	-7.00%	0.465	0.465	0.465	4,000
May 21 2024	0.50	0.04	8.70%	0.495	0.50	0.495	48,000
May 17 2024	0.46	0.00	0.00%	0.46	0.46	0.46	8,000
May 16 2024	0.46	0.01	2.22%	0.455	0.50	0.45	149,500
May 15 2024	0.45	0.04	9.76%	0.43	0.455	0.42	199,500
May 14 2024	0.41	0.01	2.50%	0.44	0.44	0.41	149,000
May 13 2024	0.40	-0.10	-20.00%	0.48	0.48	0.40	59,518
May 10 2024	0.50	0.015	3.09%	0.52	0.52	0.50	2,900
May 09 2024	0.485	-0.115	-19.17%	0.49	0.53	0.46	103,750
May 08 2024	0.60	0.10	20.00%	0.48	0.60	0.48	9,100
May 07 2024	0.50	-0.09	-15.25%	0.55	0.55	0.50	5,000
May 06 2024	0.59	0.00	0.00%	0.60	0.64	0.59	164,020
May 03 2024	0.59	0.07	13.46%	0.52	0.59	0.52	32,200
May 02 2024	0.52	-0.02	-3.70%	0.50	0.52	0.49	202,668
May 01 2024	0.54	0.00	0.00%	0.54	0.54	0.54	89,000
Apr 30 2024	0.54	0.00	0.00%	0.54	0.54	0.54	2,000
Apr 29 2024	0.54	0.02	3.85%	0.56	0.56	0.54	6,000
Apr 26 2024	0.52	0.08	18.18%	0.485	0.52	0.485	73,799
Apr 25 2024	0.44	-0.005	-1.12%	0.44	0.44	0.44	13,000
Apr 24 2024	0.445	0.00	0.00%	0.445	0.445	0.445	0
Apr 23 2024	0.445	0.045	11.25%	0.445	0.445	0.445	500
Apr 22 2024	0.40	0.06	17.65%	0.41	0.41	0.39	110,500
Apr 19 2024	0.34	-0.13	-27.66%	0.405	0.405	0.34	63,000
Apr 18 2024	0.47	0.00	0.00%	0.47	0.47	0.47	0
Apr 17 2024	0.47	0.01	2.17%	0.46	0.47	0.45	39,000
Apr 16 2024	0.46	0.04	9.52%	0.43	0.47	0.43	48,850
Apr 15 2024	0.42	0.00	0.00%	0.42	0.42	0.42	1,046
Apr 12 2024	0.42	0.02	5.00%	0.415	0.44	0.41	18,377
Apr 11 2024	0.40	0.07	21.21%	0.365	0.40	0.365	25,000
Apr 10 2024	0.33	-0.02	-5.71%	0.32	0.33	0.32	4,000
Apr 09 2024	0.35	0.00	0.00%	0.35	0.35	0.35	3,550
Apr 08 2024	0.35	0.04	12.90%	0.35	0.35	0.35	1,500
Apr 05 2024	0.31	-0.02	-6.06%	0.31	0.31	0.31	25,500
Apr 04 2024	0.33	0.03	10.00%	0.33	0.33	0.33	15,100
Apr 03 2024	0.30	0.06	25.00%	0.27	0.30	0.27	37,750
Apr 02 2024	0.24	0.00	0.00%	0.24	0.24	0.24	200
Apr 01 2024	0.24	0.00	0.00%	0.24	0.24	0.24	0
Mar 28 2024	0.24	-0.005	-2.04%	0.24	0.24	0.24	1,000
Mar 27 2024	0.245	0.00	0.00%	0.245	0.245	0.245	0
Mar 26 2024	0.245	0.00	0.00%	0.245	0.245	0.245	0
Mar 25 2024	0.245	-0.025	-9.26%	0.27	0.27	0.245	13,500
Mar 22 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
Mar 21 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
Mar 20 2024	0.27	0.00	0.00%	0.27	0.27	0.27	400
Mar 19 2024	0.27	0.04	17.39%	0.27	0.27	0.27	1,000

South Pacific Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions