Skip to main content
New Pacific Metals Corp. (TSX: NUAG)
Canada flag Canada · Delayed Price · Currency is CAD
1.810
-0.010 (-0.55%)
Dec 20, 2024, 4:00 PM EST

New Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.861.901.771.811.81-0.55%60,639
Dec 19, 20241.781.861.781.821.82-1.09%51,614
Dec 18, 20241.951.971.811.841.84-7.07%82,510
Dec 17, 20242.012.011.931.981.98-2.46%57,700
Dec 16, 20242.122.122.012.032.03-3.33%22,500
Dec 13, 20242.132.202.072.102.10-2.33%61,600
Dec 12, 20242.152.202.132.152.15-4.02%44,016
Dec 11, 20242.162.272.162.242.243.23%51,300
Dec 10, 20242.252.282.162.172.17-2.69%34,200
Dec 9, 20242.192.372.192.232.232.76%49,802
Dec 6, 20242.182.202.122.172.17-2.69%33,900
Dec 5, 20242.222.252.152.232.23-0.89%12,200
Dec 4, 20242.272.382.242.252.25-2.17%12,902
Dec 3, 20242.202.352.202.302.305.50%31,401
Dec 2, 20242.222.272.102.182.18-2.24%64,400
Nov 29, 20242.242.272.192.232.23-0.89%11,400
Nov 28, 20242.332.332.232.252.251.81%8,200
Nov 27, 20242.392.392.162.212.21-4.33%45,600
Nov 26, 20242.222.332.192.312.315.96%75,100
Nov 25, 20242.172.182.112.182.18-1.80%32,900
Nov 22, 20242.182.252.162.222.224.23%74,509
Nov 21, 20242.162.182.092.132.13-0.93%61,700
Nov 20, 20242.302.302.142.152.15-2.71%42,735
Nov 19, 20242.202.212.152.212.210.45%45,307
Nov 18, 20242.162.212.152.202.206.28%37,600
Nov 15, 20242.212.212.052.072.07-65,614
Nov 14, 20242.112.172.072.072.070.98%56,800
Nov 13, 20242.132.132.052.052.05-3.30%30,440
Nov 12, 20242.192.192.082.122.12-3.20%64,000
Nov 11, 20242.192.212.052.192.19-0.90%98,600
Nov 8, 20242.312.332.152.212.21-3.91%78,317
Nov 7, 20242.322.452.282.302.301.32%31,016
Nov 6, 20242.232.312.202.272.270.89%64,800
Nov 5, 20242.312.372.232.252.25-3.02%25,919
Nov 4, 20242.452.452.302.322.32-2.52%55,200
Nov 1, 20242.482.492.382.382.38-2.46%43,800
Oct 31, 20242.612.612.362.442.44-8.96%634,145
Oct 30, 20242.762.802.652.682.68-4.29%69,900
Oct 29, 20242.632.802.632.802.805.66%53,400
Oct 28, 20242.622.682.582.652.651.53%33,515
Oct 25, 20242.572.622.572.612.61-1.51%93,300
Oct 24, 20242.702.722.602.652.65-1.49%107,605
Oct 23, 20242.682.722.592.692.69-1.10%98,811
Oct 22, 20242.562.762.552.722.729.24%119,000
Oct 21, 20242.672.672.442.492.49-2.35%155,900
Oct 18, 20242.262.592.262.552.5512.83%202,000
Oct 17, 20242.272.272.212.262.262.26%26,638
Oct 16, 20242.182.342.182.212.212.31%85,700
Oct 15, 20242.152.162.102.162.161.41%32,400
Oct 11, 20242.042.142.042.132.135.45%11,731
Oct 10, 20242.002.081.992.022.021.51%37,340
Oct 9, 20241.992.011.951.991.99-0.50%28,100
Oct 8, 20241.912.021.912.002.00-2.44%21,320
Oct 7, 20242.052.062.002.052.050.49%21,303
Oct 4, 20242.042.161.962.042.040.99%115,502
Oct 3, 20242.042.042.002.022.02-1.46%21,500
Oct 2, 20242.022.082.002.052.051.99%17,311
Oct 1, 20242.002.061.962.012.010.50%21,633
Sep 30, 20242.002.001.942.002.00-1.48%26,824
Sep 27, 20242.022.131.992.032.03-2.87%43,120
Sep 26, 20242.142.142.062.092.09-1.42%81,900
Sep 25, 20242.122.142.092.122.120.47%113,100
Sep 24, 20241.872.161.872.112.1111.64%107,841
Sep 23, 20241.851.981.841.891.892.16%29,900
Sep 20, 20241.921.961.851.851.85-2.12%42,003
Sep 19, 20241.921.941.811.891.896.18%18,210
Sep 18, 20241.771.941.731.781.78-0.56%47,424
Sep 17, 20241.791.801.721.791.791.13%20,800
Sep 16, 20241.911.921.761.771.77-6.35%50,600
Sep 13, 20241.981.981.871.891.89-3.57%57,400
Sep 12, 20241.861.981.841.961.968.29%69,500
Sep 11, 20241.721.811.701.811.814.02%11,738
Sep 10, 20241.701.751.641.741.744.19%38,800
Sep 9, 20241.721.721.641.671.67-1.18%71,000
Sep 6, 20241.771.771.681.691.69-4.52%23,300
Sep 5, 20241.821.821.731.771.77-2.21%17,842
Sep 4, 20241.861.861.811.811.81-3.72%14,921
Sep 3, 20241.921.941.831.881.88-3.59%72,600
Aug 30, 20241.981.981.911.951.95-2.50%30,315
Aug 29, 20241.982.021.952.002.001.52%11,247
Aug 28, 20242.012.011.921.971.97-3.90%30,007
Aug 27, 20242.112.111.992.052.05-15,524
Aug 26, 20242.052.061.942.052.053.54%71,900
Aug 23, 20242.002.041.921.981.982.06%64,414
Aug 22, 20242.082.081.941.941.94-6.73%31,524
Aug 21, 20242.002.081.972.082.082.97%28,440
Aug 20, 20242.062.122.002.022.020.50%27,800
Aug 19, 20241.882.061.882.012.016.91%48,945
Aug 16, 20241.841.921.791.881.882.17%71,206
Aug 15, 20241.741.901.721.841.849.52%21,049
Aug 14, 20241.741.791.681.681.68-6.67%42,622
Aug 13, 20241.771.871.741.801.804.05%34,840
Aug 12, 20241.751.771.641.731.736.13%19,002
Aug 9, 20241.691.701.631.631.63-3.55%14,341
Aug 8, 20241.731.761.691.691.69-1.17%36,400
Aug 7, 20241.761.911.711.711.71-3.93%55,400
Aug 6, 20241.761.801.671.781.78-0.56%74,410
Aug 2, 20242.002.001.751.791.79-9.14%65,937
Aug 1, 20242.092.091.931.971.97-6.64%56,701
Jul 31, 20242.082.152.062.112.111.44%72,300