New Pacific Metals Corp. (FRA:3N7A)
Germany · Delayed Price · Currency is EUR 3.020
+0.080 (2.72%)
At close: Dec 19, 2025
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 2.20 | 2.46 | 2.20 | 2.42 | 2.42 | 10.00% | - |
| Dec 4, 2025 | 2.38 | 2.38 | 2.20 | 2.20 | 2.20 | -7.56% | - |
| Dec 3, 2025 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Dec 2, 2025 | 2.42 | 2.42 | 2.34 | 2.42 | 2.42 | - | - |
| Dec 1, 2025 | 2.34 | 2.50 | 2.34 | 2.42 | 2.42 | 4.31% | 650 |
| 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% | - |