New Pacific Metals Corp. (TSX:NUAG)
Canada
· Delayed Price · Currency is CAD 1.690
-0.140 (-7.65%)
Mar 28, 2025, 2:02 PM EST
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.78 | 1.79 | 1.66 | 1.68 | 1.68 | -8.20% | 42,128 |
| Mar 27, 2025 | 1.77 | 1.83 | 1.76 | 1.83 | 1.83 | 5.17% | 48,200 |
| Mar 26, 2025 | 1.84 | 1.84 | 1.74 | 1.74 | 1.74 | -4.92% | 27,738 |
| Mar 25, 2025 | 1.89 | 1.89 | 1.78 | 1.83 | 1.83 | 1.67% | 33,341 |
| Mar 24, 2025 | 1.87 | 1.87 | 1.79 | 1.80 | 1.80 | - | 15,128 |
| Mar 21, 2025 | 1.94 | 1.94 | 1.78 | 1.80 | 1.80 | -4.76% | 41,700 |
| Mar 20, 2025 | 1.90 | 1.94 | 1.87 | 1.89 | 1.89 | -2.07% | 12,100 |
| Mar 19, 2025 | 1.94 | 1.95 | 1.84 | 1.93 | 1.93 | -1.03% | 63,500 |
| Mar 18, 2025 | 1.93 | 1.98 | 1.91 | 1.95 | 1.95 | 2.09% | 61,400 |
| Mar 17, 2025 | 1.77 | 1.93 | 1.77 | 1.91 | 1.91 | 5.52% | 62,140 |
| Mar 14, 2025 | 1.83 | 1.89 | 1.77 | 1.81 | 1.81 | - | 34,208 |
| Mar 13, 2025 | 1.70 | 1.83 | 1.70 | 1.81 | 1.81 | 5.85% | 70,308 |
| Mar 12, 2025 | 1.55 | 1.71 | 1.54 | 1.71 | 1.71 | 10.32% | 107,700 |
| Mar 11, 2025 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 2.65% | 20,600 |
| Mar 10, 2025 | 1.55 | 1.57 | 1.46 | 1.51 | 1.51 | -3.21% | 25,418 |
| Mar 7, 2025 | 1.59 | 1.62 | 1.51 | 1.56 | 1.56 | -2.50% | 36,800 |
| Mar 6, 2025 | 1.61 | 1.63 | 1.57 | 1.60 | 1.60 | -1.23% | 36,100 |
| Mar 5, 2025 | 1.46 | 1.63 | 1.39 | 1.62 | 1.62 | 5.88% | 56,600 |
| Mar 4, 2025 | 1.47 | 1.56 | 1.43 | 1.53 | 1.53 | 0.66% | 19,800 |
| Mar 3, 2025 | 1.57 | 1.57 | 1.49 | 1.52 | 1.52 | -0.65% | 27,900 |
| Feb 28, 2025 | 1.48 | 1.55 | 1.46 | 1.53 | 1.53 | 2.68% | 39,200 |
| Feb 27, 2025 | 1.54 | 1.56 | 1.49 | 1.49 | 1.49 | -4.49% | 34,700 |
| Feb 26, 2025 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 3.31% | 39,028 |
| Feb 25, 2025 | 1.61 | 1.61 | 1.46 | 1.51 | 1.51 | -5.03% | 73,535 |
| Feb 24, 2025 | 1.58 | 1.63 | 1.51 | 1.59 | 1.59 | 2.58% | 88,445 |
| Feb 21, 2025 | 1.67 | 1.67 | 1.55 | 1.55 | 1.55 | -6.63% | 74,715 |
| Feb 20, 2025 | 1.65 | 1.70 | 1.62 | 1.66 | 1.66 | 0.61% | 49,500 |
| Feb 19, 2025 | 1.71 | 1.71 | 1.61 | 1.65 | 1.65 | -3.51% | 113,842 |
| Feb 18, 2025 | 1.68 | 1.76 | 1.68 | 1.71 | 1.71 | - | 117,532 |
| Feb 14, 2025 | 1.77 | 1.80 | 1.68 | 1.71 | 1.71 | - | 139,800 |
| Feb 13, 2025 | 1.76 | 1.76 | 1.66 | 1.71 | 1.71 | -1.16% | 27,421 |
| Feb 12, 2025 | 1.62 | 1.74 | 1.61 | 1.73 | 1.73 | 9.49% | 85,747 |
| Feb 11, 2025 | 1.70 | 1.70 | 1.58 | 1.58 | 1.58 | -7.06% | 108,000 |
| Feb 10, 2025 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | - | 58,745 |
| Feb 7, 2025 | 1.80 | 1.80 | 1.69 | 1.70 | 1.70 | -3.95% | 47,600 |
| Feb 6, 2025 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | -2.75% | 25,600 |
| Feb 5, 2025 | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | 0.55% | 40,800 |
| Feb 4, 2025 | 1.73 | 1.83 | 1.73 | 1.81 | 1.81 | 4.62% | 79,400 |
| Feb 3, 2025 | 1.81 | 1.83 | 1.73 | 1.73 | 1.73 | -3.35% | 58,245 |
| Jan 31, 2025 | 1.89 | 1.89 | 1.77 | 1.79 | 1.79 | -4.79% | 19,723 |
| Jan 30, 2025 | 1.71 | 1.88 | 1.71 | 1.88 | 1.88 | 9.94% | 62,800 |
| Jan 29, 2025 | 1.65 | 1.76 | 1.65 | 1.71 | 1.71 | - | 79,500 |
| Jan 28, 2025 | 1.65 | 1.72 | 1.64 | 1.71 | 1.71 | 3.01% | 41,806 |
| Jan 27, 2025 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -5.68% | 28,300 |
| Jan 24, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 11,400 |
| Jan 23, 2025 | 1.75 | 1.76 | 1.69 | 1.76 | 1.76 | 0.57% | 34,100 |
| Jan 22, 2025 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | -0.57% | 34,100 |
| Jan 21, 2025 | 1.79 | 1.83 | 1.76 | 1.76 | 1.76 | -3.30% | 36,100 |
| Jan 20, 2025 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 1.68% | 17,622 |
| Jan 17, 2025 | 1.73 | 1.79 | 1.69 | 1.79 | 1.79 | 3.47% | 17,035 |