Nova Pacific Metals Corp. (NVPCF)
OTCMKTS
· Delayed Price · Currency is USD
0.0751
-0.0249 (-24.90%)
At close: Jun 9, 2025
Nova Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.04 | 0.14 | 0.04 | 0.08 | 0.08 | -24.90% | 116,200 |
| Jun 6, 2025 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | 12.99% | 16,200 |
| Jun 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -11.41% | 7,000 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.07 | 0.10 | 0.10 | 35.31% | 1,200 |
| Jun 3, 2025 | 0.16 | 0.16 | 0.07 | 0.07 | 0.07 | -25.42% | 10,500 |
| Jun 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.99% | 1,900 |
| May 30, 2025 | 0.11 | 0.12 | 0.05 | 0.12 | 0.12 | 3.65% | 35,830 |
| May 29, 2025 | 0.08 | 0.11 | 0.06 | 0.11 | 0.11 | 33.92% | 124,860 |
| May 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,900 |
| May 27, 2025 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -1.28% | 76,775 |
| May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.47% | 14,100 |
| May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 21, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.18% | 51,729 |
| May 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.43% | 1,500 |
| May 19, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 3.10% | 28,450 |
| May 16, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 8.51% | 8,700 |
| May 15, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -6.65% | 53,300 |
| May 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.16% | 2,600 |
| May 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 300 |
| May 12, 2025 | 0.11 | 0.11 | 0.07 | 0.11 | 0.11 | -0.62% | 59,050 |
| May 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50 |
| May 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.26% | 13,300 |
| May 7, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -4.60% | 24,675 |
| May 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -7.36% | 16,100 |
| May 5, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -11.03% | 15,600 |
| May 2, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 6.23% | 17,700 |
| May 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.08% | 150 |
| Apr 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.42% | 608 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.61% | 1,700 |
| Apr 28, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 1.84% | 13,900 |
| 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 |