Nova Pacific Metals Corp. (CSE:NVPC)
Canada
· Delayed Price · Currency is CAD 0.1550
-0.0250 (-13.89%)
Mar 28, 2025, 4:00 PM EST
Nova Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 1,000 |
| Mar 28, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | - | -13.89% | 48,950 |
| Mar 27, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | - | 16,000 |
| Mar 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 21,000 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 25,887 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -11.90% | 32,983 |
| Mar 21, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | - | 5.00% | 100,500 |
| Mar 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -4.76% | 144,000 |
| Mar 19, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 13.51% | 172,000 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | - | -17.78% | 298,601 |
| Mar 17, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -2.17% | 81,500 |
| Mar 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 735,500 |
| Mar 13, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | -2.04% | 236,000 |
| Mar 12, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | - | 478,724 |
| Mar 11, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | - | 1,050,500 |
| Mar 10, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | - | -2.00% | 881,976 |
| Mar 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 13.64% | 634,450 |
| Mar 6, 2025 | 0.21 | 0.26 | 0.21 | 0.22 | - | 4.76% | 316,600 |
| Mar 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 269,407 |
| Mar 4, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | - | - | 323,500 |
| Mar 3, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | -4.76% | 319,000 |
| Feb 28, 2025 | 0.21 | 0.21 | 0.18 | 0.21 | - | - | 602,000 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | - | 483,500 |
| Feb 26, 2025 | 0.22 | 0.22 | 0.18 | 0.21 | - | -4.55% | 818,195 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | - | -10.20% | 749,382 |
| Feb 24, 2025 | 0.27 | 0.28 | 0.23 | 0.25 | - | -9.26% | 352,624 |
| 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 |