New Pacific Metals Corp. (FRA:3N7A)
Germany · Delayed Price · Currency is EUR 5.05
-0.05 (-0.98%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:3N7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -1.75% | 1,700 |
| Oct 22, 2026 | 5.61 | 5.61 | 5.10 | 5.14 | 5.14 | -9.84% | - |
| Oct 21, 2026 | 5.71 | 5.76 | 5.64 | 5.70 | 5.70 | -2.45% | - |
| Oct 20, 2026 | 5.93 | 6.02 | 5.80 | 5.84 | 5.84 | -1.53% | - |
| Oct 19, 2026 | 5.80 | 5.96 | 5.59 | 5.94 | 5.94 | 2.81% | - |
| Oct 16, 2026 | 5.54 | 5.78 | 5.48 | 5.77 | 5.77 | 4.91% | - |
| Oct 15, 2026 | 5.20 | 5.55 | 5.19 | 5.50 | 5.50 | 6.63% | - |
| Oct 14, 2026 | 5.46 | 5.47 | 5.11 | 5.16 | 5.16 | -6.40% | - |
| Oct 13, 2026 | 5.55 | 5.68 | 5.48 | 5.51 | 5.51 | -2.96% | - |
| Oct 12, 2026 | 5.78 | 5.78 | 5.64 | 5.68 | 5.68 | -3.09% | - |
| Oct 9, 2026 | 5.55 | 5.95 | 5.55 | 5.86 | 5.86 | 6.35% | - |
| Oct 8, 2026 | 5.47 | 5.56 | 5.36 | 5.51 | 5.51 | 1.29% | - |
| Oct 7, 2026 | 5.58 | 5.58 | 5.25 | 5.44 | 5.44 | -3.53% | 1,700 |
| Oct 6, 2026 | 5.47 | 5.74 | 5.45 | 5.64 | 5.64 | 1.69% | - |
| Oct 5, 2026 | 5.59 | 5.60 | 5.54 | 5.55 | 5.55 | 0.47% | - |
| Oct 2, 2026 | 5.50 | 5.65 | 5.49 | 5.52 | 5.52 | -1.32% | - |
| Oct 1, 2026 | 5.50 | 5.63 | 5.46 | 5.60 | 5.60 | 2.60% | - |
| Sep 30, 2026 | 5.41 | 5.51 | 5.36 | 5.41 | 5.45 | -1.85% | - |
| Sep 29, 2026 | 5.56 | 5.57 | 5.50 | 5.51 | 5.56 | -0.29% | - |
| Sep 28, 2026 | 5.58 | 5.59 | 5.39 | 5.58 | 5.57 | -3.30% | - |
| Sep 25, 2026 | 5.72 | 5.90 | 5.71 | 5.76 | 5.76 | 0.33% | - |
| Sep 24, 2026 | 5.67 | 5.74 | 5.59 | 5.74 | 5.74 | 0.49% | - |
| Sep 23, 2026 | 5.97 | 6.05 | 5.69 | 5.72 | 5.72 | -4.35% | 368 |
| Sep 22, 2026 | 5.55 | 6.04 | 5.41 | 5.98 | 5.98 | 8.60% | 4,000 |
| Sep 21, 2026 | 5.25 | 5.51 | 5.25 | 5.50 | 5.50 | 7.31% | - |
| Sep 18, 2026 | 5.10 | 5.22 | 5.09 | 5.13 | 5.13 | -0.25% | 300 |
| Sep 17, 2026 | 4.80 | 5.18 | 4.77 | 5.14 | 5.14 | 6.53% | - |
| Sep 16, 2026 | 4.84 | 5.08 | 4.82 | 4.83 | 4.83 | -1.75% | - |
| Sep 15, 2026 | 4.96 | 4.98 | 4.76 | 4.91 | 4.91 | -2.96% | - |
| Sep 14, 2026 | 5.02 | 5.11 | 4.86 | 5.06 | 5.06 | -0.39% | - |
| Sep 11, 2026 | 5.01 | 5.12 | 5.01 | 5.08 | 5.08 | 2.09% | - |
| Sep 10, 2026 | 5.17 | 5.25 | 4.94 | 4.98 | 4.98 | -6.11% | - |
| Sep 9, 2026 | 5.10 | 5.36 | 5.10 | 5.30 | 5.30 | 3.13% | - |
| Sep 8, 2026 | 5.16 | 5.16 | 5.07 | 5.14 | 5.14 | -0.17% | - |
| Sep 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.22% | - |
| Sep 4, 2026 | 5.69 | 5.70 | 5.26 | 5.27 | 5.27 | -8.00% | - |
| Sep 3, 2026 | 5.74 | 5.75 | 5.61 | 5.69 | 5.73 | 0.46% | - |
| Sep 2, 2026 | 5.58 | 5.71 | 5.58 | 5.70 | 5.70 | 1.75% | - |
| Sep 1, 2026 | 5.71 | 5.72 | 5.58 | 5.60 | 5.60 | -4.27% | - |
| Aug 31, 2026 | 5.94 | 5.94 | 5.80 | 5.85 | 5.85 | -2.98% | 5,000 |
| Aug 28, 2026 | 6.31 | 6.37 | 6.00 | 6.03 | 6.03 | -3.35% | 2,500 |
| Aug 27, 2026 | 6.07 | 6.25 | 5.99 | 6.24 | 6.24 | 2.19% | - |
| Aug 26, 2026 | 6.00 | 6.12 | 6.00 | 6.11 | 6.11 | 2.54% | - |
| Aug 25, 2026 | 5.73 | 5.96 | 5.65 | 5.96 | 5.96 | 2.90% | - |
| Aug 24, 2026 | 5.64 | 5.85 | 5.63 | 5.79 | 5.79 | 2.75% | - |
| Aug 21, 2026 | 5.76 | 5.89 | 5.58 | 5.63 | 5.63 | -2.90% | - |
| Aug 20, 2026 | 5.78 | 5.86 | 5.78 | 5.80 | 5.80 | -0.53% | - |
| Aug 19, 2026 | 5.63 | 5.95 | 5.60 | 5.83 | 5.83 | 3.87% | - |
| Aug 18, 2026 | 5.72 | 5.75 | 5.56 | 5.61 | 5.61 | -1.85% | - |
| Aug 17, 2026 | 5.86 | 5.89 | 5.70 | 5.72 | 5.72 | -2.04% | - |