New Pacific Metals Corp. (TSX:NUAG)
Canada · Delayed Price · Currency is CAD 3.180
+0.110 (3.58%)
Oct 31, 2025, 4:00 PM EDT
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.08 | 3.20 | 3.04 | 3.18 | 3.18 | 3.58% | 515,573 |
| Oct 30, 2025 | 3.04 | 3.11 | 3.01 | 3.07 | 3.07 | 0.99% | 119,100 |
| Oct 29, 2025 | 3.06 | 3.06 | 2.90 | 3.04 | 3.04 | 4.11% | 254,224 |
| Oct 28, 2025 | 2.80 | 2.96 | 2.80 | 2.92 | 2.92 | 1.04% | 220,934 |
| Oct 27, 2025 | 3.07 | 3.08 | 2.86 | 2.89 | 2.89 | -7.37% | 298,900 |
| Oct 24, 2025 | 3.18 | 3.24 | 3.06 | 3.12 | 3.12 | -3.70% | 230,600 |
| Oct 23, 2025 | 3.20 | 3.33 | 3.10 | 3.24 | 3.24 | 4.18% | 296,000 |
| Oct 22, 2025 | 2.86 | 3.15 | 2.86 | 3.11 | 3.11 | 3.32% | 276,845 |
| Oct 21, 2025 | 3.25 | 3.25 | 2.95 | 3.01 | 3.01 | -15.69% | 551,500 |
| Oct 20, 2025 | 3.58 | 3.60 | 3.45 | 3.57 | 3.57 | 3.48% | 477,300 |
| Oct 17, 2025 | 3.90 | 3.94 | 3.23 | 3.45 | 3.45 | -13.75% | 701,300 |
| Oct 16, 2025 | 3.77 | 4.17 | 3.72 | 4.00 | 4.00 | 4.44% | 684,300 |
| Oct 15, 2025 | 3.70 | 4.04 | 3.52 | 3.83 | 3.83 | -8.37% | 1,786,300 |
| Oct 14, 2025 | 4.00 | 4.24 | 3.78 | 4.18 | 4.18 | 18.08% | 488,404 |
| Oct 10, 2025 | 3.69 | 3.71 | 3.52 | 3.54 | 3.54 | -4.58% | 277,549 |
| Oct 9, 2025 | 3.99 | 4.04 | 3.63 | 3.71 | 3.71 | -5.12% | 181,435 |
| Oct 8, 2025 | 3.96 | 4.05 | 3.87 | 3.91 | 3.91 | 2.36% | 172,248 |
| Oct 7, 2025 | 3.98 | 3.99 | 3.78 | 3.82 | 3.82 | -3.54% | 106,000 |
| Oct 6, 2025 | 3.86 | 4.11 | 3.86 | 3.96 | 3.96 | 3.66% | 285,400 |
| Oct 3, 2025 | 3.78 | 3.94 | 3.75 | 3.82 | 3.82 | 2.69% | 97,200 |
| Oct 2, 2025 | 3.87 | 3.95 | 3.59 | 3.72 | 3.72 | -1.85% | 182,900 |
| Oct 1, 2025 | 3.99 | 4.06 | 3.77 | 3.79 | 3.79 | 0.80% | 148,511 |
| Sep 30, 2025 | 3.80 | 3.87 | 3.70 | 3.76 | 3.76 | -2.84% | 164,900 |
| Sep 29, 2025 | 4.03 | 4.16 | 3.87 | 3.87 | 3.87 | -1.02% | 221,500 |
| Sep 26, 2025 | 3.84 | 4.00 | 3.76 | 3.91 | 3.91 | 5.11% | 118,940 |
| Sep 25, 2025 | 3.62 | 3.75 | 3.55 | 3.72 | 3.72 | 3.91% | 121,900 |
| Sep 24, 2025 | 3.63 | 3.68 | 3.51 | 3.58 | 3.58 | -2.72% | 149,435 |
| Sep 23, 2025 | 3.74 | 3.82 | 3.65 | 3.68 | 3.68 | -0.27% | 297,236 |
| Sep 22, 2025 | 3.51 | 3.69 | 3.45 | 3.69 | 3.69 | 7.58% | 116,400 |
| Sep 19, 2025 | 3.27 | 3.51 | 3.27 | 3.43 | 3.43 | 6.85% | 150,000 |
| Sep 18, 2025 | 3.29 | 3.29 | 3.15 | 3.21 | 3.21 | -1.53% | 70,923 |
| Sep 17, 2025 | 3.17 | 3.34 | 3.14 | 3.26 | 3.26 | 1.24% | 113,107 |
| Sep 16, 2025 | 3.03 | 3.24 | 3.03 | 3.22 | 3.22 | 5.23% | 157,800 |
| Sep 15, 2025 | 3.02 | 3.10 | 2.95 | 3.06 | 3.06 | 2.34% | 132,914 |
| Sep 12, 2025 | 2.90 | 3.00 | 2.83 | 2.99 | 2.99 | 4.91% | 93,546 |
| Sep 11, 2025 | 2.90 | 2.99 | 2.84 | 2.85 | 2.85 | -1.72% | 119,915 |
| Sep 10, 2025 | 2.91 | 2.98 | 2.88 | 2.90 | 2.90 | 1.40% | 103,900 |
| Sep 9, 2025 | 2.81 | 2.89 | 2.80 | 2.86 | 2.86 | 1.06% | 89,700 |
| Sep 8, 2025 | 2.94 | 2.94 | 2.80 | 2.83 | 2.83 | - | 99,823 |
| Sep 5, 2025 | 2.80 | 2.95 | 2.79 | 2.83 | 2.83 | 2.54% | 138,400 |
| Sep 4, 2025 | 2.84 | 2.85 | 2.62 | 2.76 | 2.76 | -2.82% | 214,830 |
| Sep 3, 2025 | 2.68 | 2.85 | 2.68 | 2.84 | 2.84 | 8.40% | 396,800 |
| Sep 2, 2025 | 2.48 | 2.69 | 2.48 | 2.62 | 2.62 | 8.71% | 143,800 |
| Aug 29, 2025 | 2.30 | 2.41 | 2.30 | 2.41 | 2.41 | 2.99% | 119,715 |
| Aug 28, 2025 | 2.43 | 2.48 | 2.30 | 2.34 | 2.34 | -4.10% | 75,828 |
| Aug 27, 2025 | 2.37 | 2.45 | 2.36 | 2.44 | 2.44 | 4.27% | 39,325 |
| Aug 26, 2025 | 2.36 | 2.39 | 2.33 | 2.34 | 2.34 | -1.68% | 24,500 |
| Aug 25, 2025 | 2.41 | 2.41 | 2.35 | 2.38 | 2.38 | 0.85% | 21,411 |
| Aug 22, 2025 | 2.20 | 2.38 | 2.20 | 2.36 | 2.36 | 7.27% | 45,344 |
| Aug 21, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.85% | 7,100 |