New Pacific Metals Corp. (FRA:3N7A)
Germany · Delayed Price · Currency is EUR 3.240
+0.040 (1.25%)
At close: Mar 27, 2026
FRA:3N7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.20 | 3.36 | 3.20 | 3.24 | 3.24 | 1.25% | 2,551 |
| Mar 26, 2026 | 3.30 | 3.30 | 3.18 | 3.20 | 3.20 | -3.03% | - |
| Mar 25, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 5.10% | - |
| Mar 24, 2026 | 3.04 | 3.18 | 3.00 | 3.14 | 3.14 | 3.29% | - |
| Mar 23, 2026 | 2.60 | 3.10 | 2.60 | 3.04 | 3.04 | 5.56% | 1,500 |
| Mar 20, 2026 | 3.10 | 3.10 | 2.86 | 2.88 | 2.88 | -5.88% | - |
| Mar 19, 2026 | 3.34 | 3.34 | 3.04 | 3.06 | 3.06 | -8.38% | 100 |
| Mar 18, 2026 | 3.52 | 3.54 | 3.34 | 3.34 | 3.34 | -6.18% | 230 |
| Mar 17, 2026 | 3.70 | 3.72 | 3.56 | 3.56 | 3.56 | -7.29% | - |
| Mar 16, 2026 | 3.54 | 3.84 | 3.54 | 3.84 | 3.84 | 9.71% | 469 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -6.91% | - |
| Mar 12, 2026 | 4.00 | 4.00 | 3.76 | 3.76 | 3.76 | -5.53% | 760 |
| Mar 11, 2026 | 4.10 | 4.10 | 3.86 | 3.98 | 3.98 | -1.49% | 100 |
| Mar 10, 2026 | 4.04 | 4.12 | 4.02 | 4.04 | 4.04 | 4.12% | 350 |
| Mar 9, 2026 | 3.92 | 3.92 | 3.72 | 3.88 | 3.88 | -1.02% | - |
| Mar 6, 2026 | 4.10 | 4.10 | 3.92 | 3.92 | 3.92 | -4.39% | - |
| Mar 5, 2026 | 4.50 | 4.50 | 4.06 | 4.10 | 4.10 | -9.29% | - |
| Mar 4, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 4.63% | - |
| Mar 3, 2026 | 4.74 | 4.74 | 4.32 | 4.32 | 4.32 | -8.47% | - |
| Mar 2, 2026 | 5.15 | 5.15 | 4.48 | 4.72 | 4.72 | -0.84% | 5,850 |
| Feb 27, 2026 | 4.86 | 5.05 | 4.64 | 4.76 | 4.76 | -0.83% | 2,400 |
| Feb 26, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 6.19% | 200 |
| Feb 25, 2026 | 4.36 | 4.72 | 4.36 | 4.52 | 4.52 | 5.12% | 10,600 |
| Feb 24, 2026 | 4.34 | 4.34 | 4.14 | 4.30 | 4.30 | 1.42% | 3,000 |
| Feb 23, 2026 | 3.64 | 4.28 | 3.58 | 4.24 | 4.24 | 21.84% | 7,360 |
| Feb 20, 2026 | 3.14 | 3.48 | 3.14 | 3.48 | 3.48 | 10.83% | 9,250 |
| Feb 19, 2026 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 2.61% | 770 |
| Feb 18, 2026 | 2.84 | 3.08 | 2.84 | 3.06 | 3.06 | 6.25% | - |
| Feb 17, 2026 | 2.90 | 2.90 | 2.84 | 2.88 | 2.88 | 1.41% | - |
| Feb 16, 2026 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | -6.58% | - |
| Feb 13, 2026 | 2.94 | 3.08 | 2.94 | 3.04 | 3.04 | 3.40% | - |
| Feb 12, 2026 | 3.30 | 3.30 | 2.94 | 2.94 | 2.94 | -11.45% | - |
| Feb 11, 2026 | 3.12 | 3.32 | 3.12 | 3.32 | 3.32 | 5.73% | - |
| Feb 10, 2026 | 3.26 | 3.26 | 3.12 | 3.14 | 3.14 | -2.48% | - |
| Feb 9, 2026 | 2.82 | 3.22 | 2.82 | 3.22 | 3.22 | 13.38% | - |
| Feb 6, 2026 | 2.62 | 2.84 | 2.62 | 2.84 | 2.84 | 8.40% | 580 |
| Feb 5, 2026 | 2.88 | 2.88 | 2.62 | 2.62 | 2.62 | -12.08% | - |
| Feb 4, 2026 | 3.06 | 3.06 | 2.90 | 2.98 | 2.98 | -2.61% | - |
| Feb 3, 2026 | 2.76 | 3.06 | 2.76 | 3.06 | 3.06 | 10.07% | - |
| Feb 2, 2026 | 2.82 | 2.88 | 2.74 | 2.78 | 2.78 | -1.42% | 4,247 |
| Jan 30, 2026 | 3.02 | 3.04 | 2.80 | 2.82 | 2.82 | -10.19% | 1,470 |
| Jan 29, 2026 | 3.40 | 3.56 | 3.12 | 3.14 | 3.14 | -8.72% | 1,600 |
| Jan 28, 2026 | 3.44 | 3.44 | 3.32 | 3.44 | 3.44 | 2.99% | - |
| Jan 27, 2026 | 3.60 | 3.60 | 3.32 | 3.34 | 3.34 | -6.70% | - |
| Jan 26, 2026 | 3.66 | 3.86 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Jan 23, 2026 | 3.48 | 3.66 | 3.48 | 3.62 | 3.62 | 2.84% | 5,000 |
| Jan 22, 2026 | 3.18 | 3.52 | 3.18 | 3.52 | 3.52 | 9.32% | - |
| Jan 21, 2026 | 3.24 | 3.42 | 3.20 | 3.22 | 3.22 | - | 1,270 |
| Jan 20, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | - | - |
| Jan 19, 2026 | 3.18 | 3.28 | 3.18 | 3.22 | 3.22 | - | 304 |