Nova Pacific Metals Corp. (NVPCF)
OTCMKTS
· Delayed Price · Currency is USD
0.1346
-0.0087 (-6.07%)
Apr 24, 2025, 10:31 AM EDT
Nova Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 4,512 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.07% | 600 |
| Apr 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.17% | 10,422 |
| Apr 22, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 9.10% | 200 |
| Apr 21, 2025 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | 8.60% | 56,975 |
| Apr 17, 2025 | 0.11 | 0.15 | 0.11 | 0.12 | 0.12 | -18.95% | 73,759 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.11 | 0.15 | 0.15 | 4.43% | 454,353 |
| Apr 15, 2025 | 0.15 | 0.16 | 0.12 | 0.14 | 0.14 | 3.36% | 769,280 |
| Apr 14, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 2.87% | 396,184 |
| Apr 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 13.33% | 48,262 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.23% | 135,112 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.70% | 255,240 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.23% | 223,057 |
| Apr 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,150 |
| Apr 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 71,801 |
| Apr 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.35% | 219,059 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.25% | 129,000 |
| Apr 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 11.84% | 7,110 |
| Mar 31, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -11.32% | 48,468 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.42% | 23,521 |
| Mar 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.96% | 30,510 |
| Mar 26, 2025 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | -4.73% | 50,657 |
| Mar 25, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 1.54% | 36,691 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -7.41% | 38,912 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | 0.29% | 24,592 |
| Mar 20, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -3.45% | 37,570 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 11.41% | 24,318 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -18.66% | 78,045 |
| Mar 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.13% | 17,310 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | 2.83% | 12,315 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.15 | 0.16 | 0.16 | -0.55% | 19,109 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.57% | 20,500 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.71% | 3,196 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.15 | 0.18 | 0.18 | 19.13% | 37,174 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.58% | 8,119 |
| Mar 6, 2025 | 0.14 | 0.19 | 0.14 | 0.17 | 0.17 | 24.04% | 36,310 |
| Mar 5, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.04% | 16,612 |
| Mar 4, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | 6.43% | 93,747 |
| Mar 3, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -12.32% | 86,511 |
| Feb 28, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 1.00% | 53,296 |
| Feb 27, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | 3.33% | 98,024 |
| Feb 26, 2025 | 0.13 | 0.18 | 0.12 | 0.14 | 0.14 | -17.81% | 168,553 |
| Feb 25, 2025 | 0.17 | 0.19 | 0.15 | 0.17 | 0.17 | -9.29% | 120,776 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -8.75% | 30,172 |
| Feb 21, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 6.88% | 50,486 |
| Feb 20, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 4.66% | 136,378 |
| Feb 19, 2025 | 0.22 | 0.22 | 0.12 | 0.18 | 0.18 | -3.37% | 84,569 |
| Feb 18, 2025 | 0.21 | 0.25 | 0.16 | 0.19 | 0.19 | -26.86% | 75,485 |
| Feb 14, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 11.70% | 138,300 |
| Feb 13, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | 9.63% | 43,025 |