South Pacific Metals Corp. SPMC
TSXV · Canada · Non-Energy Minerals
CAD 0.77000.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.77 | -1.28% | CAD 0.80 | CAD 0.80 | CAD 0.73 | 110.97K |
| 2026-09-30 | CAD 0.78 | 0.00% | CAD 0.78 | CAD 0.78 | CAD 0.78 | 20.68K |
| 2026-09-29 | CAD 0.78 | -2.50% | CAD 0.80 | CAD 0.82 | CAD 0.76 | 118.47K |
| 2026-09-28 | CAD 0.80 | -2.44% | CAD 0.82 | CAD 0.82 | CAD 0.79 |
| 30.31K |
| 2026-09-25 | CAD 0.82 | -1.20% | CAD 0.83 | CAD 0.83 | CAD 0.81 | 62.22K |
| 2026-09-24 | CAD 0.83 | +3.75% | CAD 0.79 | CAD 0.83 | CAD 0.79 | 108.19K |
| 2026-09-23 | CAD 0.80 | 0.00% | CAD 0.82 | CAD 0.82 | CAD 0.79 | 36.66K |
| 2026-09-22 | CAD 0.80 | 0.00% | CAD 0.82 | CAD 0.83 | CAD 0.77 | 122.25K |
| 2026-09-21 | CAD 0.80 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.79 | 21.33K |
| 2026-09-18 | CAD 0.80 | 0.00% | CAD 0.81 | CAD 0.82 | CAD 0.79 | 63.48K |
| 2026-09-17 | CAD 0.80 | +6.67% | CAD 0.77 | CAD 0.81 | CAD 0.76 | 588.79K |
| 2026-09-16 | CAD 0.75 | -2.60% | CAD 0.82 | CAD 0.82 | CAD 0.75 | 300.85K |
| 2026-09-15 | CAD 0.77 | -2.53% | CAD 0.80 | CAD 0.80 | CAD 0.76 | 86.03K |
| 2026-09-14 | CAD 0.79 | -3.66% | CAD 0.84 | CAD 0.84 | CAD 0.76 | 318.86K |
| 2026-09-11 | CAD 0.82 | -3.53% | CAD 0.85 | CAD 0.85 | CAD 0.81 | 475.35K |
| 2026-09-10 | CAD 0.85 | -5.56% | CAD 0.85 | CAD 0.89 | CAD 0.82 | 341.15K |
| 2026-09-09 | CAD 0.90 | -2.17% | CAD 0.91 | CAD 0.94 | CAD 0.88 | 116.32K |
| 2026-09-08 | CAD 0.92 | +0.55% | CAD 0.92 | CAD 0.93 | CAD 0.86 | 188.10K |
| 2026-09-04 | CAD 0.92 | +0.55% | CAD 0.91 | CAD 0.93 | CAD 0.90 | 106.04K |
| 2026-09-03 | CAD 0.91 | +1.11% | CAD 0.90 | CAD 0.92 | CAD 0.89 | 161.20K |
| 2026-09-02 | CAD 0.90 | -1.10% | CAD 0.93 | CAD 0.93 | CAD 0.89 | 125.55K |
| 2026-09-01 | CAD 0.91 | +1.11% | CAD 0.92 | CAD 0.94 | CAD 0.89 | 327.62K |
| 2026-08-31 | CAD 0.90 | +5.88% | CAD 0.91 | CAD 0.98 | CAD 0.88 | 582.18K |
| 2026-08-28 | CAD 0.85 | -3.41% | CAD 0.91 | CAD 0.91 | CAD 0.85 | 105.05K |
| 2026-08-27 | CAD 0.88 | -1.12% | CAD 0.93 | CAD 0.94 | CAD 0.88 | 148.26K |
| 2026-08-26 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.95 | CAD 0.88 | 205.49K |
| 2026-08-25 | CAD 0.89 | +5.95% | CAD 0.88 | CAD 0.92 | CAD 0.85 | 436.69K |
| 2026-08-24 | CAD 0.84 | -9.68% | CAD 0.88 | CAD 0.93 | CAD 0.84 | 211.24K |
| 2026-08-21 | CAD 0.93 | +13.41% | CAD 0.87 | CAD 0.97 | CAD 0.87 | 155.01K |
| 2026-08-20 | CAD 0.82 | -4.65% | CAD 0.86 | CAD 0.87 | CAD 0.82 | 55.27K |
| 2026-08-19 | CAD 0.86 | +2.38% | CAD 0.88 | CAD 0.88 | CAD 0.81 | 119.40K |
| 2026-08-18 | CAD 0.84 | +5.00% | CAD 0.80 | CAD 0.84 | CAD 0.80 | 41.91K |
| 2026-08-17 | CAD 0.80 | -2.44% | CAD 0.85 | CAD 0.87 | CAD 0.80 | 142.16K |
| 2026-08-14 | CAD 0.82 | -6.82% | CAD 0.88 | CAD 0.92 | CAD 0.82 | 269.34K |
| 2026-08-13 | CAD 0.88 | -5.38% | CAD 0.91 | CAD 0.94 | CAD 0.85 | 227.81K |
| 2026-08-12 | CAD 0.93 | +12.05% | CAD 0.83 | CAD 0.94 | CAD 0.82 | 292.00K |
| 2026-08-11 | CAD 0.83 | +1.22% | CAD 0.82 | CAD 0.85 | CAD 0.81 | 165.16K |
| 2026-08-10 | CAD 0.82 | -1.20% | CAD 0.85 | CAD 0.85 | CAD 0.80 | 133.91K |
| 2026-08-07 | CAD 0.83 | +1.22% | CAD 0.84 | CAD 0.84 | CAD 0.81 | 109.00K |
| 2026-08-06 | CAD 0.82 | -2.38% | CAD 0.85 | CAD 0.85 | CAD 0.78 | 57.24K |
| 2026-08-05 | CAD 0.84 | +1.20% | CAD 0.81 | CAD 0.88 | CAD 0.78 | 267.50K |
| 2026-08-04 | CAD 0.83 | +6.41% | CAD 0.80 | CAD 0.90 | CAD 0.80 | 975.22K |
| 2026-07-31 | CAD 0.78 | -7.14% | CAD 0.79 | CAD 0.79 | CAD 0.74 | 48.25K |
| 2026-07-30 | CAD 0.84 | +18.31% | CAD 0.69 | CAD 0.84 | CAD 0.69 | 73.51K |
| 2026-07-29 | CAD 0.71 | 0.00% | CAD 0.71 | CAD 0.71 | CAD 0.67 | 212.43K |
| 2026-07-28 | CAD 0.71 | -6.58% | CAD 0.75 | CAD 0.76 | CAD 0.71 | 106.38K |
| 2026-07-27 | CAD 0.76 | -3.80% | CAD 0.79 | CAD 0.79 | CAD 0.75 | 35.13K |
| 2026-07-24 | CAD 0.79 | -4.82% | CAD 0.81 | CAD 0.82 | CAD 0.73 | 61.90K |
| 2026-07-23 | CAD 0.83 | -4.60% | CAD 0.86 | CAD 0.86 | CAD 0.81 | 36.85K |
| 2026-07-22 | CAD 0.87 | +1.16% | CAD 0.86 | CAD 0.90 | CAD 0.85 | 203.07K |
| 2026-07-21 | CAD 0.86 | +10.26% | CAD 0.75 | CAD 0.90 | CAD 0.74 | 510.12K |
| 2026-07-20 | CAD 0.78 | +8.33% | CAD 0.67 | CAD 0.78 | CAD 0.67 | 66.09K |
| 2026-07-17 | CAD 0.72 | -4.00% | CAD 0.75 | CAD 0.75 | CAD 0.69 | 46.53K |
| 2026-07-16 | CAD 0.75 | -9.64% | CAD 0.81 | CAD 0.81 | CAD 0.69 | 189.04K |
| 2026-07-15 | CAD 0.83 | +6.41% | CAD 0.77 | CAD 0.84 | CAD 0.76 | 269.73K |
| 2026-07-14 | CAD 0.78 | +1.30% | CAD 0.77 | CAD 0.78 | CAD 0.73 | 145.32K |
| 2026-07-13 | CAD 0.77 | +2.67% | CAD 0.77 | CAD 0.82 | CAD 0.75 | 216.44K |
| 2026-07-10 | CAD 0.75 | -10.71% | CAD 0.80 | CAD 0.80 | CAD 0.73 | 303.21K |
| 2026-07-09 | CAD 0.84 | +13.51% | CAD 0.78 | CAD 0.85 | CAD 0.72 | 375.20K |
| 2026-07-08 | CAD 0.74 | +27.59% | CAD 0.58 | CAD 0.79 | CAD 0.58 | 643.86K |
| 2026-07-07 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.64 | CAD 0.58 | 133.26K |
| 2026-07-06 | CAD 0.58 | +7.41% | CAD 0.55 | CAD 0.68 | CAD 0.55 | 554.45K |
| 2026-07-03 | CAD 0.54 | -3.57% | CAD 0.58 | CAD 0.59 | CAD 0.53 | 161.76K |
| 2026-07-02 | CAD 0.56 | +33.33% | CAD 0.44 | CAD 0.56 | CAD 0.44 | 338.87K |
| 2026-06-30 | CAD 0.42 | +2.44% | CAD 0.43 | CAD 0.45 | CAD 0.42 | 98.00K |
| 2026-06-29 | CAD 0.41 | +3.80% | CAD 0.38 | CAD 0.44 | CAD 0.38 | 119.90K |
| 2026-06-26 | CAD 0.40 | +8.22% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 128.29K |
| 2026-06-25 | CAD 0.37 | +7.35% | CAD 0.34 | CAD 0.41 | CAD 0.34 | 289.59K |
| 2026-06-24 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.35 | CAD 0.33 | 83.50K |
| 2026-06-23 | CAD 0.34 | +6.25% | CAD 0.31 | CAD 0.35 | CAD 0.31 | 200.20K |
| 2026-06-22 | CAD 0.32 | -4.48% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 55.41K |
| 2026-06-19 | CAD 0.34 | -5.63% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 13.60K |
| 2026-06-18 | CAD 0.35 | -2.74% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 9.70K |
| 2026-06-17 | CAD 0.37 | -1.35% | CAD 0.37 | CAD 0.37 | CAD 0.37 | 13.02K |
| 2026-06-16 | CAD 0.37 | +5.71% | CAD 0.35 | CAD 0.37 | CAD 0.34 | 63.32K |
| 2026-06-15 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 0 |
| 2026-06-12 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 22.51K |
| 2026-06-11 | CAD 0.35 | -2.78% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 17.50K |
| 2026-06-10 | CAD 0.36 | -6.49% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 32.55K |
| 2026-06-09 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 62.00K |
| 2026-06-08 | CAD 0.38 | -3.75% | CAD 0.43 | CAD 0.43 | CAD 0.37 | 198.58K |
| 2026-06-05 | CAD 0.40 | -2.44% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 31.60K |
| 2026-06-04 | CAD 0.41 | -2.38% | CAD 0.42 | CAD 0.42 | CAD 0.41 | 66.72K |
| 2026-06-03 | CAD 0.42 | -1.18% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 41.75K |
| 2026-06-02 | CAD 0.43 | -1.16% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 39.50K |
| 2026-06-01 | CAD 0.43 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.43 | 41.50K |
| 2026-05-29 | CAD 0.43 | +1.18% | CAD 0.43 | CAD 0.43 | CAD 0.43 | 5.10K |
| 2026-05-28 | CAD 0.43 | -2.30% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 12.40K |
| 2026-05-27 | CAD 0.44 | +3.57% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 173.50K |
| 2026-05-26 | CAD 0.42 | -4.55% | CAD 0.43 | CAD 0.43 | CAD 0.42 | 29.42K |