Other US listings · SPMEF · stock
South Pacific Metals Corp. (SPMEF) stock price history
Every Other US listings trading session of South Pacific Metals Corp. from Aug 29, 2022 to Jul 17, 2026: 974 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPMEF adjusted close, 2022 to 2026
- $1.00
- All time high, 2022
- $0.6770
- 52 week high, $0.1472 low
- 974
- Daily sessions since 2022
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SPMEF key facts
- South Pacific Metals Corp. (SPMEF) closed at $0.5150 on Jul 17, 2026 on Other US listings.
- SPMEF's all time high close is $1.00, set on Aug 29, 2022; its all time low close is $0.1810 on Oct 24, 2023.
- SPMEF's 52 week range is $0.1472 to $0.6770.
- SPMEF returned +24.8% over the year to Jul 17, 2026.
- Since Aug 29, 2022 SPMEF returned -49%, -15.7% a year compounded.
- SPMEF's deepest drawdown was -81.9% from Sep 8, 2022 to Oct 24, 2023.
- DataCedar holds 974 daily sessions of SPMEF history from Aug 29, 2022, adjusted for splits and dividends, served by the API under a key.
SPMEF price chart, 2022 to 2026
SPMEF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +111.9% |
| 3 months | +33.2% |
| 6 months | +39.9% |
| Year to date | +34.9% |
| 1 year | +24.8% |
| 3 years | -22.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 29, 2022 | -48.5% |
| Compound annual growth, 3.9 years | -15.7% |
SPMEF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.00 on Aug 29, 2022
- All time low close
- $0.1810 on Oct 24, 2023
- 52 week high
- $0.6770 on Sep 18, 2025
- 52 week low
- $0.1472 on Jun 25, 2026
- Deepest drawdown
- -81.9% from Sep 8, 2022 to Oct 24, 2023, not yet recovered
- Best single session
- +76.0% on Jul 26, 2024
- Worst single session
- -69.7% on Oct 23, 2023
- Volatility, 1 year annualised
- 99.5%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2024, +70%
- Worst calendar year
- 2023, -81%
SPMEF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 29, 2022; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3869 | $0.6278 | $0.1472 | $0.5150 | +33.1% | 2.8M | 135 |
| 2025 | $0.3108 | $0.6770 | $0.0874 | $0.3869 | +24.5% | 2.3M | 250 |
| 2024 | $0.1830 | $0.6750 | $0.1830 | $0.3108 | +69.8% | 286.1K | 252 |
| 2023 | $0.9440 | $0.9440 | $0.1810 | $0.1830 | -80.6% | 50.7K | 250 |
| 2022 | $1.00 | $1.00 | $0.9440 | $0.9440 | n/a | 2K | 87 |
SPMEF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.5150 | +66.7% |
| June 2026 | $0.3090 | +1.6% |
| May 2026 | $0.3040 | -15.7% |
| April 2026 | $0.3608 | +6.1% |
| March 2026 | $0.3400 | -29.1% |
| February 2026 | $0.4798 | +19.3% |
| January 2026 | $0.4023 | +4.0% |
| December 2025 | $0.3869 | -5.1% |
| November 2025 | $0.4076 | -14.8% |
| October 2025 | $0.4785 | -14.3% |
| September 2025 | $0.5584 | +16.0% |
| August 2025 | $0.4813 | +20.2% |
About the SPMEF data
Daily bars. 974 sessions from Aug 29, 2022 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 29, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPMEF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SPMEF share price history
