New Pacific Metals Corp. (TSX:NUAG)
Canada
· Delayed Price · Currency is CAD 1.830
-0.080 (-4.19%)
Jun 27, 2025, 4:00 PM EDT
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.86 | 1.87 | 1.80 | 1.81 | 1.81 | -5.24% | 23,976 |
| Jun 26, 2025 | 1.90 | 1.91 | 1.86 | 1.91 | 1.91 | 2.69% | 14,000 |
| Jun 25, 2025 | 1.77 | 1.88 | 1.77 | 1.86 | 1.86 | 3.91% | 44,800 |
| Jun 24, 2025 | 1.80 | 1.83 | 1.76 | 1.79 | 1.79 | -2.19% | 41,100 |
| Jun 23, 2025 | 1.83 | 1.87 | 1.79 | 1.83 | 1.83 | -0.54% | 35,316 |
| Jun 20, 2025 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -5.64% | 27,100 |
| Jun 19, 2025 | 1.87 | 1.95 | 1.81 | 1.95 | 1.95 | 1.04% | 16,223 |
| Jun 18, 2025 | 1.99 | 1.99 | 1.90 | 1.93 | 1.93 | -4.46% | 13,116 |
| Jun 17, 2025 | 2.02 | 2.10 | 1.94 | 2.02 | 2.02 | 0.50% | 75,400 |
| Jun 16, 2025 | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | -2.90% | 39,000 |
| Jun 13, 2025 | 2.11 | 2.11 | 2.06 | 2.07 | 2.07 | -1.43% | 31,800 |
| Jun 12, 2025 | 2.17 | 2.17 | 2.08 | 2.10 | 2.10 | -2.33% | 18,916 |
| Jun 11, 2025 | 2.13 | 2.16 | 2.11 | 2.15 | 2.15 | -0.92% | 16,000 |
| Jun 10, 2025 | 2.20 | 2.22 | 2.12 | 2.17 | 2.17 | -0.46% | 27,700 |
| Jun 9, 2025 | 2.14 | 2.21 | 2.11 | 2.18 | 2.18 | 3.81% | 65,819 |
| Jun 6, 2025 | 2.20 | 2.20 | 2.01 | 2.10 | 2.10 | -0.94% | 113,700 |
| Jun 5, 2025 | 2.19 | 2.26 | 2.07 | 2.12 | 2.12 | - | 85,732 |
| Jun 4, 2025 | 2.00 | 2.12 | 1.98 | 2.12 | 2.12 | 6.00% | 291,300 |
| Jun 3, 2025 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | 2.04% | 91,230 |
| Jun 2, 2025 | 1.91 | 2.00 | 1.91 | 1.96 | 1.96 | 2.62% | 45,700 |
| May 30, 2025 | 1.91 | 1.92 | 1.85 | 1.91 | 1.91 | - | 19,019 |
| May 29, 2025 | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 9,710 |
| May 28, 2025 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -1.04% | 76,830 |
| May 27, 2025 | 1.89 | 2.00 | 1.89 | 1.92 | 1.92 | 0.52% | 148,600 |
| May 26, 2025 | 1.87 | 1.93 | 1.83 | 1.91 | 1.91 | 2.14% | 30,134 |
| May 23, 2025 | 1.77 | 1.87 | 1.76 | 1.87 | 1.87 | 6.25% | 28,444 |
| May 22, 2025 | 1.87 | 1.89 | 1.76 | 1.76 | 1.76 | -5.88% | 105,600 |
| May 21, 2025 | 1.62 | 1.89 | 1.59 | 1.87 | 1.87 | 16.15% | 151,326 |
| May 20, 2025 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -4.73% | 41,840 |
| May 16, 2025 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | 6.29% | 15,611 |
| May 15, 2025 | 1.59 | 1.63 | 1.59 | 1.59 | 1.59 | - | 14,508 |
| May 14, 2025 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | -3.64% | 14,849 |
| May 13, 2025 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | 2.48% | 29,013 |
| May 12, 2025 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 38,514 |
| May 9, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 23,700 |
| May 8, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 8,000 |
| May 7, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 53,624 |
| May 6, 2025 | 1.54 | 1.62 | 1.53 | 1.62 | 1.62 | 5.19% | 43,000 |
| May 5, 2025 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -1.91% | 19,307 |
| May 2, 2025 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | - | 17,000 |
| May 1, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -4.27% | 36,700 |
| Apr 30, 2025 | 1.60 | 1.69 | 1.60 | 1.64 | 1.64 | -1.20% | 61,305 |
| Apr 29, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -1.19% | 19,800 |
| Apr 28, 2025 | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | -1.18% | 26,700 |
| Apr 25, 2025 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 4.29% | 45,512 |
| Apr 24, 2025 | 1.64 | 1.66 | 1.59 | 1.63 | 1.63 | 0.62% | 22,201 |
| Apr 23, 2025 | 1.55 | 1.63 | 1.54 | 1.62 | 1.62 | 5.19% | 21,100 |
| Apr 22, 2025 | 1.58 | 1.61 | 1.54 | 1.54 | 1.54 | -1.91% | 58,000 |
| Apr 21, 2025 | 1.62 | 1.64 | 1.51 | 1.57 | 1.57 | -1.88% | 59,335 |
| Apr 17, 2025 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | -1.23% | 29,119 |