Nova Pacific Metals Corp. (CSE:NVPC)
Canada
· Delayed Price · Currency is CAD 0.1900
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
Nova Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 58,000 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 6,510 |
| Apr 22, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 8.57% | 17,500 |
| Apr 21, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | - | -7.89% | 45,000 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 4,500 |
| Apr 16, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | - | - | 22,918 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 11.76% | 103,500 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -15.00% | 23,021 |
| Apr 11, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 17.65% | 81,011 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.03% | 42,098 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 22,000 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 54,248 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9.68% | 45,000 |
| Apr 3, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | - | -11.43% | 68,800 |
| Apr 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 52,500 |
| Apr 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 13.33% | 37,421 |
| Mar 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 23,500 |
| 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 |