Nova Pacific Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.26	0.27	0.25	0.27	-	1.89%	339,870
Feb 20, 2025	0.25	0.28	0.25	0.27	-	15.22%	455,654
Feb 19, 2025	0.25	0.25	0.19	0.23	-	-	1,352,157
Feb 18, 2025	0.33	0.33	0.21	0.23	-	-30.30%	1,087,353
Feb 14, 2025	0.32	0.33	0.30	0.33	-	6.45%	288,303
Feb 13, 2025	0.30	0.31	0.29	0.31	-	5.08%	176,000
Feb 12, 2025	0.33	0.33	0.28	0.30	-	-9.23%	189,500
Feb 11, 2025	0.34	0.34	0.31	0.33	-	-2.99%	259,000
Feb 10, 2025	0.34	0.35	0.30	0.34	-	-1.47%	288,530
Feb 7, 2025	0.35	0.35	0.32	0.34	-	-4.23%	148,960
Feb 6, 2025	0.35	0.36	0.33	0.36	-	1.43%	374,800
Feb 5, 2025	0.26	0.35	0.25	0.35	-	34.62%	453,515
Feb 4, 2025	0.28	0.28	0.19	0.26	-	-5.45%	1,316,239
Feb 3, 2025	0.34	0.34	0.28	0.28	-	-21.43%	301,018
Jan 31, 2025	0.35	0.35	0.30	0.35	-	6.06%	180,850
Jan 30, 2025	0.35	0.35	0.33	0.33	-	-5.71%	178,600
Jan 29, 2025	0.35	0.36	0.33	0.35	-	2.94%	269,415
Jan 28, 2025	0.40	0.40	0.32	0.34	-	-12.82%	674,547
Jan 27, 2025	0.42	0.42	0.39	0.39	-	-8.24%	97,300
Jan 24, 2025	0.44	0.44	0.39	0.43	-	2.41%	442,000
Jan 23, 2025	0.45	0.45	0.40	0.42	-	-7.78%	229,596
Jan 22, 2025	0.44	0.45	0.41	0.45	-	3.45%	229,450
Jan 21, 2025	0.45	0.50	0.44	0.44	-	-1.14%	251,431
Jan 20, 2025	0.44	0.46	0.41	0.44	-	1.15%	257,760
Jan 17, 2025	0.42	0.44	0.41	0.44	-	6.10%	277,560
Jan 16, 2025	0.39	0.41	0.38	0.41	-	5.13%	142,500
Jan 15, 2025	0.38	0.41	0.36	0.39	-	1.30%	298,500
Jan 14, 2025	0.36	0.39	0.35	0.39	-	10.00%	128,250
Jan 13, 2025	0.37	0.37	0.35	0.35	-	-6.67%	224,000
Jan 10, 2025	0.40	0.40	0.36	0.38	-	-6.25%	174,724
Jan 9, 2025	0.33	0.45	0.33	0.40	-	19.40%	580,750
Jan 8, 2025	0.34	0.34	0.34	0.34	-	-	11,000
Jan 7, 2025	0.34	0.34	0.33	0.34	-	-1.47%	64,300
Jan 6, 2025	0.34	0.35	0.34	0.34	-	-	34,010
Jan 3, 2025	0.34	0.34	0.33	0.34	-	1.49%	29,510
Jan 2, 2025	0.34	0.34	0.34	0.34	-	-1.47%	9,500
Dec 31, 2024	0.34	0.34	0.34	0.34	-	-	7,500
Dec 30, 2024	0.34	0.34	0.34	0.34	-	-1.45%	10,003
Dec 27, 2024	0.36	0.36	0.34	0.35	-	-2.82%	8,000
Dec 24, 2024	0.36	0.36	0.36	0.36	-	-	-
Dec 23, 2024	0.35	0.36	0.34	0.36	-	1.43%	54,450
Dec 20, 2024	0.35	0.35	0.35	0.35	-	1.45%	15,500
Dec 19, 2024	0.36	0.36	0.34	0.35	-	-2.82%	27,500
Dec 18, 2024	0.37	0.37	0.35	0.36	-	-2.74%	26,800
Dec 17, 2024	0.35	0.37	0.34	0.37	-	4.29%	88,000
Dec 16, 2024	0.36	0.37	0.34	0.35	-	-2.78%	42,104
Dec 13, 2024	0.36	0.36	0.32	0.36	-	2.86%	56,422
Dec 12, 2024	0.37	0.37	0.35	0.35	-	-5.41%	77,711
Dec 11, 2024	0.33	0.37	0.32	0.37	-	8.82%	343,865
Dec 10, 2024	0.33	0.34	0.32	0.34	-	-1.45%	78,640
Dec 9, 2024	0.35	0.35	0.33	0.35	-	-	52,998
Dec 6, 2024	0.35	0.36	0.33	0.35	-	-1.43%	88,320
Dec 5, 2024	0.34	0.35	0.34	0.35	-	-	15,500
Dec 4, 2024	0.35	0.35	0.34	0.35	-	-	27,760
Dec 3, 2024	0.35	0.35	0.33	0.35	-	-	59,217
Dec 2, 2024	0.35	0.35	0.35	0.35	-	-	20,890
Nov 29, 2024	0.35	0.35	0.33	0.35	-	-	48,000
Nov 28, 2024	0.35	0.35	0.35	0.35	-	1.45%	20,500
Nov 27, 2024	0.36	0.37	0.33	0.35	-	-1.43%	248,749
Nov 26, 2024	0.37	0.37	0.35	0.35	-	-4.11%	159,400
Nov 25, 2024	0.36	0.37	0.35	0.37	-	-	92,558
Nov 22, 2024	0.37	0.37	0.37	0.37	-	-1.35%	55,750
Nov 21, 2024	0.38	0.38	0.36	0.37	-	-2.63%	112,000
Nov 20, 2024	0.37	0.39	0.37	0.38	-	2.70%	135,920
Nov 19, 2024	0.39	0.39	0.35	0.37	-	-5.13%	104,653
Nov 18, 2024	0.39	0.40	0.38	0.39	-	-	55,328
Nov 15, 2024	0.40	0.41	0.39	0.39	-	-3.70%	125,375
Nov 14, 2024	0.39	0.41	0.39	0.41	-	6.58%	174,498
Nov 13, 2024	0.39	0.41	0.38	0.38	-	1.33%	121,138
Nov 12, 2024	0.40	0.40	0.38	0.38	-	-2.60%	98,001
Nov 11, 2024	0.40	0.40	0.38	0.39	-	-3.75%	47,584
Nov 8, 2024	0.41	0.41	0.39	0.40	-	-2.44%	66,000
Nov 7, 2024	0.41	0.41	0.40	0.41	-	5.13%	72,650
Nov 6, 2024	0.41	0.41	0.38	0.39	-	-3.70%	80,842
Nov 5, 2024	0.41	0.42	0.39	0.41	-	1.25%	145,300
Nov 4, 2024	0.42	0.43	0.40	0.40	-	-4.76%	115,441
Nov 1, 2024	0.40	0.43	0.39	0.42	-	9.09%	210,600
Oct 31, 2024	0.38	0.39	0.35	0.39	-	-	130,000
Oct 30, 2024	0.38	0.39	0.38	0.39	-	1.32%	40,300
Oct 29, 2024	0.40	0.40	0.36	0.38	-	-	33,015
Oct 28, 2024	0.40	0.40	0.38	0.38	-	-5.00%	14,026
Oct 25, 2024	0.39	0.41	0.39	0.40	-	-2.44%	16,700
Oct 24, 2024	0.40	0.41	0.37	0.41	-	5.13%	89,575
Oct 23, 2024	0.35	0.40	0.35	0.39	-	6.85%	1,136,214
Oct 22, 2024	0.38	0.38	0.37	0.37	-	-1.35%	10,000
Oct 21, 2024	0.37	0.38	0.36	0.37	-	-2.63%	53,000
Oct 18, 2024	0.38	0.39	0.37	0.38	-	5.56%	39,500
Oct 17, 2024	0.36	0.38	0.36	0.36	-	-	15,000
Oct 16, 2024	0.35	0.39	0.35	0.36	-	-	25,500
Oct 15, 2024	0.35	0.39	0.33	0.36	-	7.46%	105,838
Oct 11, 2024	0.36	0.37	0.34	0.34	-	-9.46%	51,090
Oct 10, 2024	0.37	0.37	0.37	0.37	-	-	5,000
Oct 9, 2024	0.35	0.37	0.35	0.37	-	-	36,500
Oct 8, 2024	0.35	0.37	0.35	0.37	-	4.23%	4,100
Oct 7, 2024	0.36	0.38	0.36	0.36	-	-7.79%	27,040
Oct 4, 2024	0.37	0.39	0.37	0.39	-	6.94%	57,711
Oct 3, 2024	0.36	0.36	0.36	0.36	-	1.41%	52,750
Oct 2, 2024	0.33	0.36	0.32	0.36	-	-4.05%	84,500
Oct 1, 2024	0.31	0.37	0.31	0.37	-	19.35%	78,180
Sep 30, 2024	0.33	0.34	0.30	0.31	-	-3.13%	89,500