New Pacific Metals Corp. (FRA:3N7A)
Germany · Delayed Price · Currency is EUR 2.100
+0.060 (2.94%)
Last updated: Nov 26, 2025, 2:18 PM CET
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.14 | 2.34 | 2.14 | 2.32 | 2.32 | 9.43% | - |
| Nov 27, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | - | - |
| Nov 26, 2025 | 2.02 | 2.14 | 2.02 | 2.12 | 2.12 | 3.92% | 2,320 |
| Nov 25, 2025 | 1.98 | 2.04 | 1.97 | 2.04 | 2.04 | 3.03% | - |
| Nov 24, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 4.76% | - |
| Nov 21, 2025 | 1.86 | 1.90 | 1.81 | 1.89 | 1.89 | 2.72% | - |
| Nov 20, 2025 | 2.02 | 2.02 | 1.83 | 1.84 | 1.84 | -7.54% | - |
| Nov 19, 2025 | 2.02 | 2.04 | 1.97 | 1.99 | 1.99 | 0.51% | - |
| Nov 18, 2025 | 1.97 | 1.99 | 1.94 | 1.98 | 1.98 | 1.02% | - |
| Nov 17, 2025 | 2.08 | 2.18 | 1.95 | 1.96 | 1.96 | -2.97% | 1,721 |
| Nov 14, 2025 | 2.10 | 2.12 | 1.94 | 2.02 | 2.02 | -0.98% | 1,695 |
| Nov 13, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Nov 12, 2025 | 2.06 | 2.12 | 2.02 | 2.08 | 2.08 | 2.97% | - |
| Nov 11, 2025 | 2.04 | 2.04 | 1.96 | 2.02 | 2.02 | - | - |
| Nov 10, 2025 | 1.79 | 2.02 | 1.79 | 2.02 | 2.02 | 12.22% | - |
| Nov 7, 2025 | 1.78 | 1.80 | 1.73 | 1.80 | 1.80 | 2.27% | - |
| Nov 6, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 1.73% | 860 |
| Nov 5, 2025 | 1.67 | 1.81 | 1.67 | 1.73 | 1.73 | -2.81% | 830 |
| Nov 4, 2025 | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | -5.32% | - |
| Nov 3, 2025 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -0.53% | - |
| Oct 31, 2025 | 1.88 | 1.94 | 1.86 | 1.89 | 1.89 | 2.16% | 12,855 |
| Oct 30, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | - |
| Oct 29, 2025 | 1.83 | 1.93 | 1.79 | 1.84 | 1.84 | 6.36% | 3,270 |
| Oct 28, 2025 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | - | - |
| Oct 27, 2025 | 1.85 | 1.88 | 1.73 | 1.73 | 1.73 | -7.49% | 5,981 |
| Oct 24, 2025 | 1.93 | 1.97 | 1.87 | 1.87 | 1.87 | -3.11% | 500 |
| Oct 23, 2025 | 1.91 | 2.00 | 1.91 | 1.93 | 1.93 | 3.21% | - |
| Oct 22, 2025 | 1.83 | 1.87 | 1.75 | 1.87 | 1.87 | 5.06% | - |
| Oct 21, 2025 | 2.08 | 2.08 | 1.78 | 1.78 | 1.78 | -16.04% | 9,554 |
| Oct 20, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 2.91% | - |
| Oct 17, 2025 | 2.42 | 2.42 | 1.96 | 2.06 | 2.06 | -13.45% | - |
| Oct 16, 2025 | 2.30 | 2.48 | 2.30 | 2.38 | 2.38 | 6.25% | 1,650 |
| Oct 15, 2025 | 2.36 | 2.54 | 2.16 | 2.24 | 2.24 | -10.40% | 5,578 |
| Oct 14, 2025 | 2.28 | 2.50 | 2.28 | 2.50 | 2.50 | 11.61% | 640 |
| Oct 13, 2025 | 2.12 | 2.24 | 2.12 | 2.24 | 2.24 | 5.66% | - |
| Oct 10, 2025 | 2.28 | 2.28 | 2.12 | 2.12 | 2.12 | -4.50% | - |
| Oct 9, 2025 | 2.38 | 2.38 | 2.22 | 2.22 | 2.22 | -5.93% | - |
| Oct 8, 2025 | 2.38 | 2.46 | 2.36 | 2.36 | 2.36 | 2.61% | 9,885 |
| Oct 7, 2025 | 2.38 | 2.38 | 2.28 | 2.30 | 2.30 | -3.36% | - |
| Oct 6, 2025 | 2.28 | 2.46 | 2.28 | 2.38 | 2.38 | 6.25% | 3,193 |
| Oct 3, 2025 | 2.24 | 2.34 | 2.24 | 2.24 | 2.24 | 1.82% | 6,863 |
| Oct 2, 2025 | 2.28 | 2.30 | 2.16 | 2.20 | 2.20 | -2.65% | - |
| Oct 1, 2025 | 2.30 | 2.40 | 2.26 | 2.26 | 2.26 | -0.88% | 2,000 |
| Sep 30, 2025 | 2.36 | 2.36 | 2.22 | 2.28 | 2.28 | -3.39% | - |
| Sep 29, 2025 | 2.40 | 2.50 | 2.36 | 2.36 | 2.36 | -0.84% | 10,519 |
| Sep 26, 2025 | 2.24 | 2.40 | 2.24 | 2.38 | 2.38 | 6.25% | 239 |
| Sep 25, 2025 | 2.16 | 2.24 | 2.16 | 2.24 | 2.24 | 3.70% | - |
| Sep 24, 2025 | 2.22 | 2.22 | 2.12 | 2.16 | 2.16 | -2.70% | - |
| Sep 23, 2025 | 2.22 | 2.26 | 2.20 | 2.22 | 2.22 | 1.83% | - |
| Sep 22, 2025 | 2.08 | 2.20 | 2.08 | 2.18 | 2.18 | 4.81% | - |