OTC Markets OTCQB - Delayed Quote USD

South Pacific Metals Corp. (SPMEF)

0.2850

0.0000

(0.00%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	1,000
May 8, 2025	0.2842	0.2842	0.2842	0.2842	0.2842	-
May 7, 2025	0.2842	0.2842	0.2842	0.2842	0.2842	100
May 6, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	4,900
May 5, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	7,400
May 2, 2025	0.3011	0.3011	0.3011	0.3011	0.3011	-
May 1, 2025	0.3080	0.3080	0.3011	0.3011	0.3011	1,620
Apr 30, 2025	0.3012	0.3012	0.3012	0.3012	0.3012	-
Apr 29, 2025	0.3012	0.3012	0.3012	0.3012	0.3012	-
Apr 28, 2025	0.3012	0.3012	0.3012	0.3012	0.3012	-
Apr 25, 2025	0.3012	0.3012	0.3012	0.3012	0.3012	1,000
Apr 24, 2025	0.3122	0.3123	0.3122	0.3123	0.3123	11,000
Apr 23, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 22, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 21, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 17, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Apr 16, 2025	0.3161	0.3161	0.3161	0.3161	0.3161	-
Apr 15, 2025	0.3400	0.3400	0.3161	0.3161	0.3161	36,004
Apr 14, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Apr 11, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	14,000
Apr 10, 2025	0.3350	0.3350	0.3084	0.3084	0.3084	31,500
Apr 9, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 8, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	3,000
Apr 7, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 4, 2025	0.3220	0.3220	0.3000	0.3000	0.3000	3,000
Apr 3, 2025	0.3220	0.3220	0.3220	0.3220	0.3220	2,000
Apr 2, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 1, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	8,000
Mar 31, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Mar 28, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Mar 27, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	16,652
Mar 26, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	8,348
Mar 25, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	4,500
Mar 24, 2025	0.3300	0.3300	0.3197	0.3197	0.3197	1,000
Mar 21, 2025	0.3300	0.3300	0.3275	0.3275	0.3275	850
Mar 20, 2025	0.3400	0.3400	0.3387	0.3387	0.3387	5,900
Mar 19, 2025	0.3400	0.3400	0.3270	0.3270	0.3270	902
Mar 18, 2025	0.3124	0.3262	0.3124	0.3262	0.3262	2,100
Mar 17, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 14, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	20,030
Mar 13, 2025	0.2760	0.3700	0.2583	0.3700	0.3700	30,010
Mar 12, 2025	0.3300	0.3300	0.3194	0.3194	0.3194	15,000
Mar 11, 2025	0.2987	0.2987	0.2987	0.2987	0.2987	-
Mar 10, 2025	0.2987	0.2987	0.2987	0.2987	0.2987	-
Mar 7, 2025	0.2987	0.2987	0.2987	0.2987	0.2987	-
Mar 6, 2025	0.2987	0.2987	0.2987	0.2987	0.2987	-
Mar 5, 2025	0.2987	0.2987	0.2987	0.2987	0.2987	-
Mar 4, 2025	0.2987	0.2987	0.2987	0.2987	0.2987	-
Mar 3, 2025	0.3000	0.3000	0.2987	0.2987	0.2987	600
Feb 28, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	250
Feb 27, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 26, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 25, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 24, 2025	0.3560	0.3681	0.3424	0.3500	0.3500	14,100
Feb 21, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 20, 2025	0.3642	0.3800	0.3642	0.3800	0.3800	19,350
Feb 19, 2025	0.4000	0.4822	0.4000	0.4822	0.4822	12,000
Feb 18, 2025	0.3780	0.3780	0.3780	0.3780	0.3780	-
Feb 14, 2025	0.3780	0.3780	0.3780	0.3780	0.3780	-
Feb 13, 2025	0.3780	0.3780	0.3780	0.3780	0.3780	-
Feb 12, 2025	0.3780	0.3780	0.3780	0.3780	0.3780	2,500
Feb 11, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	3,000
Feb 10, 2025	0.4167	0.4167	0.4167	0.4167	0.4167	300
Feb 7, 2025	0.4165	0.4165	0.4165	0.4165	0.4165	-
Feb 6, 2025	0.4165	0.4165	0.4165	0.4165	0.4165	100
Feb 5, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Feb 4, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	2,580
Feb 3, 2025	0.3481	0.3481	0.3450	0.3450	0.3450	8,500
Jan 31, 2025	0.3458	0.3458	0.3458	0.3458	0.3458	7,000
Jan 30, 2025	0.3457	0.3457	0.3457	0.3457	0.3457	-
Jan 29, 2025	0.3457	0.3457	0.3457	0.3457	0.3457	-
Jan 28, 2025	0.3440	0.5852	0.3440	0.3457	0.3457	6,400
Jan 27, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 24, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 23, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Jan 22, 2025	0.3859	0.3859	0.3859	0.3859	0.3859	-
Jan 21, 2025	0.3859	0.3859	0.3859	0.3859	0.3859	-
Jan 17, 2025	0.3859	0.3859	0.3859	0.3859	0.3859	-
Jan 16, 2025	0.3859	0.3859	0.3859	0.3859	0.3859	-
Jan 15, 2025	0.3859	0.3859	0.3859	0.3859	0.3859	-
Jan 14, 2025	0.3859	0.3859	0.3859	0.3859	0.3859	-
Jan 13, 2025	0.3859	0.3859	0.3859	0.3859	0.3859	-
Jan 10, 2025	0.3859	0.3859	0.3859	0.3859	0.3859	-
Jan 8, 2025	0.3859	0.3859	0.3859	0.3859	0.3859	-
Jan 7, 2025	0.3859	0.3859	0.3859	0.3859	0.3859	-
Jan 6, 2025	0.3859	0.3859	0.3859	0.3859	0.3859	100
Jan 3, 2025	0.3108	0.3108	0.3108	0.3108	0.3108	-
Jan 2, 2025	0.3108	0.3108	0.3108	0.3108	0.3108	-
Dec 31, 2024	0.3108	0.3108	0.3108	0.3108	0.3108	-
Dec 30, 2024	0.3108	0.3108	0.3108	0.3108	0.3108	-
Dec 27, 2024	0.3108	0.3108	0.3108	0.3108	0.3108	1,685
Dec 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	9,530
Dec 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,510
Dec 20, 2024	0.3338	0.3400	0.3338	0.3400	0.3400	2,911
Dec 19, 2024	0.1900	0.3400	0.1900	0.3400	0.3400	12,020
Dec 18, 2024	0.3850	0.3850	0.3500	0.3500	0.3500	2,050
Dec 17, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 16, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 13, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 12, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 11, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 10, 2024	0.3700	0.3850	0.3700	0.3850	0.3850	1,325
Dec 9, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	100
Dec 5, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 4, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 2, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	15,010
Nov 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 27, 2024	0.4247	0.4257	0.4100	0.4100	0.4100	5,541
Nov 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Nov 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,073
Nov 22, 2024	0.6750	0.6750	0.4344	0.4344	0.4344	1,421
Nov 21, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Nov 20, 2024	0.4500	0.4500	0.4250	0.4250	0.4250	3,559
Nov 19, 2024	0.4450	0.4700	0.4450	0.4700	0.4700	3,212
Nov 18, 2024	0.4273	0.4453	0.4273	0.4400	0.4400	23,050
Nov 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Nov 14, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	2,100
Nov 13, 2024	0.4352	0.4352	0.4352	0.4352	0.4352	-
Nov 12, 2024	0.4352	0.4352	0.4352	0.4352	0.4352	2,000
Nov 11, 2024	0.4700	0.4700	0.4433	0.4433	0.4433	6,000
Nov 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	6,002
Nov 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Nov 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	4,025
Nov 1, 2024	0.4283	0.4283	0.4283	0.4283	0.4283	-
Oct 31, 2024	0.4283	0.4283	0.4283	0.4283	0.4283	190
Oct 30, 2024	0.4230	0.4595	0.4230	0.4595	0.4595	3,600
Oct 29, 2024	0.4654	0.4654	0.4372	0.4372	0.4372	1,650
Oct 28, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Oct 25, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	2,900
Oct 24, 2024	0.4516	0.4516	0.4516	0.4516	0.4516	200
Oct 23, 2024	0.4377	0.4413	0.4374	0.4374	0.4374	3,520
Oct 22, 2024	0.4352	0.4424	0.4192	0.4306	0.4306	14,970
Oct 21, 2024	0.4287	0.4288	0.4287	0.4288	0.4288	7,500
Oct 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	6,500
Oct 17, 2024	0.4278	0.4278	0.4278	0.4278	0.4278	1,504
Oct 16, 2024	0.3868	0.3868	0.3868	0.3868	0.3868	-
Oct 15, 2024	0.4400	0.4400	0.3868	0.3868	0.3868	7,500
Oct 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,500
Oct 11, 2024	0.4865	0.4865	0.4865	0.4865	0.4865	-
Oct 10, 2024	0.4865	0.4865	0.4865	0.4865	0.4865	-
Oct 9, 2024	0.4865	0.4865	0.4865	0.4865	0.4865	-
Oct 8, 2024	0.4865	0.4865	0.4865	0.4865	0.4865	-
Oct 7, 2024	0.4865	0.4865	0.4865	0.4865	0.4865	-
Oct 4, 2024	0.4865	0.4865	0.4865	0.4865	0.4865	-
Oct 3, 2024	0.4865	0.4865	0.4865	0.4865	0.4865	-
Oct 2, 2024	0.4865	0.4865	0.4865	0.4865	0.4865	-
Oct 1, 2024	0.4865	0.4865	0.4865	0.4865	0.4865	200
Sep 30, 2024	0.6075	0.6075	0.6075	0.6075	0.6075	1,170
Sep 27, 2024	0.4400	0.5393	0.4400	0.5393	0.5393	1,660
Sep 26, 2024	0.3851	0.3908	0.3800	0.3908	0.3908	9,500
Sep 25, 2024	0.4200	0.4216	0.3851	0.4129	0.4129	13,711
Sep 24, 2024	0.3908	0.5000	0.3908	0.5000	0.5000	4,500
Sep 23, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	-
Sep 20, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	-
Sep 19, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	-
Sep 18, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	-
Sep 17, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	-
Sep 16, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	-
Sep 13, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	-
Sep 12, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	-
Sep 11, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	-
Sep 10, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	-
Sep 9, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	1,500
Sep 6, 2024	0.4574	0.4574	0.4574	0.4574	0.4574	-
Sep 5, 2024	0.4574	0.4574	0.4574	0.4574	0.4574	-
Sep 4, 2024	0.4574	0.4574	0.4574	0.4574	0.4574	2,500
Sep 3, 2024	0.4802	0.4802	0.4802	0.4802	0.4802	2,500
Aug 30, 2024	0.5194	0.5194	0.5194	0.5194	0.5194	300
Aug 29, 2024	0.5790	0.5790	0.5790	0.5790	0.5790	1,000
Aug 28, 2024	0.5197	0.5197	0.5197	0.5197	0.5197	1,000
Aug 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 23, 2024	0.3977	0.5000	0.3977	0.5000	0.5000	5,000
Aug 22, 2024	0.4194	0.4194	0.4194	0.4194	0.4194	2,500
Aug 21, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	5,500
Aug 20, 2024	0.2787	0.3228	0.2787	0.3228	0.3228	3,500
Aug 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug 13, 2024	0.2785	0.2800	0.2785	0.2800	0.2800	15,750
Aug 12, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,500
Aug 9, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	7,000
Aug 8, 2024	0.2995	0.2995	0.2907	0.2907	0.2907	12,500
Aug 7, 2024	0.3056	0.3128	0.3055	0.3055	0.3055	26,250
Aug 6, 2024	0.3032	0.3032	0.3032	0.3032	0.3032	-
Aug 5, 2024	0.3032	0.3032	0.3032	0.3032	0.3032	-
Aug 2, 2024	0.3032	0.3032	0.3032	0.3032	0.3032	400
Aug 1, 2024	0.3221	0.3221	0.3221	0.3221	0.3221	-
Jul 31, 2024	0.3221	0.3221	0.3221	0.3221	0.3221	-
Jul 30, 2024	0.3221	0.3221	0.3221	0.3221	0.3221	-
Jul 29, 2024	0.3221	0.3221	0.3221	0.3221	0.3221	-
Jul 26, 2024	0.3221	0.3221	0.3221	0.3221	0.3221	1,000
Jul 25, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 24, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 23, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 22, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 19, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 18, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 17, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 16, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 15, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 12, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 11, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 10, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 9, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 8, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 5, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 3, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 2, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jul 1, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 28, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 27, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 26, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 25, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 24, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 21, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 20, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 18, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 17, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 14, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 13, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 12, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 11, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 10, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 7, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 6, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 5, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 4, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
Jun 3, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 31, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 30, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 29, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 28, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 24, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 23, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 22, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 21, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 20, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 17, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 16, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 15, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 14, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 13, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-
May 10, 2024	0.1830	0.1830	0.1830	0.1830	0.1830	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

South Pacific Metals Corp. (SPMEF)