New Pacific Metals Corp. (TSX:NUAG)
Canada · Delayed Price · Currency is CAD 5.06
+0.16 (3.27%)
Mar 24, 2026, 12:43 PM EST
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.82 | 5.06 | 4.81 | 5.01 | - | 2.24% | 69,444 |
| Mar 23, 2026 | 4.70 | 4.99 | 4.67 | 4.90 | 4.90 | 6.29% | 250,009 |
| Mar 20, 2026 | 4.89 | 5.03 | 4.55 | 4.61 | 4.61 | -6.30% | 346,510 |
| Mar 19, 2026 | 4.80 | 5.04 | 4.56 | 4.92 | 4.92 | -7.34% | 452,046 |
| Mar 18, 2026 | 5.50 | 5.63 | 5.24 | 5.31 | 5.31 | -6.02% | 383,160 |
| Mar 17, 2026 | 5.79 | 5.95 | 5.57 | 5.65 | 5.65 | -2.75% | 221,571 |
| Mar 16, 2026 | 5.55 | 5.86 | 5.55 | 5.81 | 5.81 | 2.47% | 166,752 |
| Mar 13, 2026 | 5.95 | 5.99 | 5.60 | 5.67 | 5.67 | -5.97% | 229,517 |
| Mar 12, 2026 | 6.24 | 6.30 | 5.93 | 6.03 | 6.03 | -4.13% | 285,160 |
| Mar 11, 2026 | 6.33 | 6.35 | 6.10 | 6.29 | 6.29 | -2.63% | 103,843 |
| Mar 10, 2026 | 6.21 | 6.61 | 6.21 | 6.46 | 6.46 | 3.86% | 221,653 |
| Mar 9, 2026 | 6.01 | 6.28 | 5.78 | 6.22 | 6.22 | -0.80% | 419,813 |
| Mar 6, 2026 | 6.46 | 6.48 | 6.19 | 6.27 | 6.27 | -4.57% | 185,410 |
| Mar 5, 2026 | 7.08 | 7.08 | 6.40 | 6.57 | 6.57 | -8.88% | 230,842 |
| Mar 4, 2026 | 7.28 | 7.30 | 6.95 | 7.21 | 7.21 | 2.12% | 292,832 |
| Mar 3, 2026 | 7.07 | 7.14 | 6.62 | 7.06 | 7.06 | -7.71% | 443,898 |
| Mar 2, 2026 | 8.00 | 8.00 | 7.14 | 7.65 | 7.65 | -1.67% | 466,753 |
| Feb 27, 2026 | 7.93 | 8.05 | 7.50 | 7.78 | 7.78 | -1.14% | 373,405 |
| Feb 26, 2026 | 7.42 | 7.88 | 7.32 | 7.87 | 7.87 | 5.92% | 385,211 |
| Feb 25, 2026 | 7.17 | 7.63 | 7.08 | 7.43 | 7.43 | 5.84% | 648,166 |
| Feb 24, 2026 | 6.67 | 7.09 | 6.61 | 7.02 | 7.02 | 0.86% | 204,042 |
| Feb 23, 2026 | 5.75 | 6.96 | 5.72 | 6.96 | 6.96 | 23.84% | 1,029,495 |
| Feb 20, 2026 | 5.15 | 5.69 | 4.97 | 5.62 | 5.62 | 9.98% | 485,114 |
| Feb 19, 2026 | 4.98 | 5.11 | 4.89 | 5.11 | 5.11 | 2.82% | 134,969 |
| Feb 18, 2026 | 4.78 | 5.02 | 4.74 | 4.97 | 4.97 | 6.42% | 252,625 |
| Feb 17, 2026 | 4.77 | 4.84 | 4.53 | 4.67 | 4.67 | -6.22% | 175,825 |
| Feb 13, 2026 | 4.88 | 5.04 | 4.88 | 4.98 | 4.98 | 3.97% | 259,089 |
| Feb 12, 2026 | 5.33 | 5.33 | 4.78 | 4.79 | 4.79 | -10.80% | 179,577 |
| Feb 11, 2026 | 5.29 | 5.40 | 5.01 | 5.37 | 5.37 | 4.88% | 148,657 |
| Feb 10, 2026 | 5.18 | 5.26 | 5.02 | 5.12 | 5.12 | -2.10% | 127,659 |
| Feb 9, 2026 | 4.67 | 5.28 | 4.67 | 5.23 | 5.23 | 13.45% | 281,751 |
| Feb 6, 2026 | 4.50 | 4.64 | 4.46 | 4.61 | 4.61 | 6.96% | 255,233 |
| Feb 5, 2026 | 4.54 | 4.78 | 4.28 | 4.31 | 4.31 | -11.86% | 396,824 |
| Feb 4, 2026 | 5.12 | 5.18 | 4.68 | 4.89 | 4.89 | -2.00% | 502,451 |
| Feb 3, 2026 | 4.88 | 5.01 | 4.68 | 4.99 | 4.99 | 10.89% | 450,605 |
| Feb 2, 2026 | 4.51 | 4.71 | 4.42 | 4.50 | 4.50 | -1.53% | 322,684 |
| Jan 30, 2026 | 4.65 | 5.00 | 4.55 | 4.57 | 4.57 | -11.43% | 665,500 |
| Jan 29, 2026 | 5.73 | 5.76 | 5.04 | 5.16 | 5.16 | -7.36% | 322,007 |
| Jan 28, 2026 | 5.60 | 5.71 | 5.36 | 5.57 | 5.57 | 0.91% | 523,193 |
| Jan 27, 2026 | 5.89 | 5.91 | 5.42 | 5.52 | 5.52 | -6.28% | 368,051 |
| Jan 26, 2026 | 6.11 | 6.42 | 5.87 | 5.89 | 5.89 | -0.67% | 595,096 |
| Jan 23, 2026 | 5.82 | 6.00 | 5.68 | 5.93 | 5.93 | 3.13% | 384,363 |
| Jan 22, 2026 | 5.21 | 5.78 | 5.21 | 5.75 | 5.75 | 9.11% | 287,527 |
| Jan 21, 2026 | 5.37 | 5.37 | 5.10 | 5.27 | 5.27 | - | 486,836 |
| Jan 20, 2026 | 5.38 | 5.38 | 5.18 | 5.27 | 5.27 | -1.13% | 180,896 |
| Jan 19, 2026 | 5.40 | 5.40 | 5.19 | 5.33 | 5.33 | 1.52% | 126,574 |
| Jan 16, 2026 | 5.12 | 5.26 | 4.92 | 5.25 | 5.25 | 2.14% | 199,119 |
| Jan 15, 2026 | 5.12 | 5.14 | 4.95 | 5.14 | 5.14 | - | 254,179 |
| Jan 14, 2026 | 5.38 | 5.47 | 5.04 | 5.14 | 5.14 | -1.53% | 189,047 |
| Jan 13, 2026 | 5.38 | 5.47 | 5.16 | 5.22 | 5.22 | -2.61% | 373,650 |