Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

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

SPMC South Pacific Metals Corp

0.51

0.00 (0.00%)

May 24 2024 - Closed

Delayed by 15 minutes

SPMC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 18 2024	0.23	-0.02	-8.00%	0.23	0.23	0.23	2,000
Mar 15 2024	0.25	0.02	8.70%	0.25	0.27	0.25	29,500
Mar 14 2024	0.23	0.00	0.00%	0.23	0.23	0.23	0
Mar 13 2024	0.23	0.015	6.98%	0.23	0.23	0.23	2,000
Mar 12 2024	0.215	0.00	0.00%	0.215	0.215	0.215	0
Mar 11 2024	0.215	0.00	0.00%	0.215	0.215	0.215	0
Mar 08 2024	0.215	0.01	4.88%	0.215	0.215	0.215	500
Mar 07 2024	0.205	0.00	0.00%	0.205	0.205	0.205	10,300
Mar 06 2024	0.205	0.00	0.00%	0.205	0.205	0.205	0
Mar 05 2024	0.205	0.005	2.50%	0.21	0.21	0.205	4,500
Mar 04 2024	0.20	0.00	0.00%	0.20	0.20	0.20	0
Mar 01 2024	0.20	-0.025	-11.11%	0.20	0.20	0.20	500
Feb 29 2024	0.225	0.005	2.27%	0.225	0.225	0.225	8,000
Feb 28 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
Feb 27 2024	0.22	0.00	0.00%	0.22	0.22	0.22	7,550
Feb 26 2024	0.22	0.00	0.00%	0.205	0.22	0.205	9,200

South Pacific Metals

Delayed Upgrade Clock