New Pacific Metals Corp. (FRA:3N7A)
Germany · Delayed Price · Currency is EUR 3.480
+0.340 (10.83%)
At close: Feb 20, 2026
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.14 | 3.22 | 3.08 | 3.22 | 3.22 | 2.55% | - |
| Jan 15, 2026 | 3.10 | 3.14 | 3.06 | 3.14 | 3.14 | - | - |
| Jan 14, 2026 | 3.18 | 3.26 | 3.10 | 3.14 | 3.14 | -1.88% | 320 |
| Jan 13, 2026 | 3.26 | 3.28 | 3.20 | 3.20 | 3.20 | -3.03% | 450 |
| Jan 12, 2026 | 3.16 | 3.30 | 3.16 | 3.30 | 3.30 | 3.77% | 490 |
| Jan 9, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 2.58% | - |
| Jan 8, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | - |
| Jan 7, 2026 | 3.32 | 3.32 | 2.94 | 3.10 | 3.10 | -4.32% | 816 |
| Jan 6, 2026 | 2.88 | 3.24 | 2.88 | 3.24 | 3.24 | 10.96% | 242 |
| Jan 5, 2026 | 2.96 | 3.06 | 2.90 | 2.92 | 2.92 | 1.39% | - |
| Jan 2, 2026 | 2.94 | 2.94 | 2.78 | 2.88 | 2.88 | -2.70% | - |
| Dec 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Dec 29, 2025 | 3.30 | 3.30 | 2.92 | 2.92 | 2.92 | -9.32% | - |
| Dec 23, 2025 | 3.10 | 3.24 | 3.10 | 3.22 | 3.22 | 3.21% | 169 |
| Dec 22, 2025 | 3.10 | 3.16 | 3.06 | 3.12 | 3.12 | 3.31% | 4,610 |
| Dec 19, 2025 | 2.96 | 3.12 | 2.96 | 3.02 | 3.02 | 2.72% | - |
| Dec 18, 2025 | 3.06 | 3.14 | 2.94 | 2.94 | 2.94 | -3.92% | 816 |
| Dec 17, 2025 | 3.18 | 3.28 | 3.06 | 3.06 | 3.06 | -0.65% | 2,800 |
| Dec 16, 2025 | 2.94 | 3.10 | 2.94 | 3.08 | 3.08 | 4.76% | - |
| Dec 15, 2025 | 2.92 | 3.04 | 2.92 | 2.94 | 2.94 | -0.68% | 326 |
| Dec 12, 2025 | 3.00 | 3.12 | 2.88 | 2.96 | 2.96 | -1.33% | 1,000 |
| Dec 11, 2025 | 2.76 | 3.06 | 2.76 | 3.00 | 3.00 | 7.14% | - |
| Dec 10, 2025 | 2.62 | 2.80 | 2.62 | 2.80 | 2.80 | 6.87% | - |
| Dec 9, 2025 | 2.26 | 2.62 | 2.26 | 2.62 | 2.62 | 14.91% | - |
| Dec 8, 2025 | 2.40 | 2.40 | 2.28 | 2.28 | 2.28 | -5.79% | - |