New Pacific Metals Corp. (TSX:NUAG)
Canada · Delayed Price · Currency is CAD 5.72
+0.45 (8.54%)
Jan 22, 2026, 3:04 PM EST
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.21 | 5.78 | 5.21 | 5.72 | - | 8.54% | 207,549 |
| 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 |
| Jan 12, 2026 | 5.30 | 5.53 | 5.30 | 5.36 | 5.36 | 2.88% | 194,016 |
| Jan 9, 2026 | 5.13 | 5.22 | 5.05 | 5.21 | 5.21 | 2.76% | 122,924 |
| Jan 8, 2026 | 4.92 | 5.10 | 4.81 | 5.07 | 5.07 | -0.59% | 118,752 |
| Jan 7, 2026 | 5.09 | 5.10 | 4.77 | 5.10 | 5.10 | -3.77% | 190,102 |
| Jan 6, 2026 | 4.76 | 5.30 | 4.76 | 5.30 | 5.30 | 11.34% | 337,921 |
| Jan 5, 2026 | 4.77 | 5.00 | 4.71 | 4.76 | 4.76 | 1.28% | 258,939 |
| Jan 2, 2026 | 4.90 | 4.97 | 4.52 | 4.70 | 4.70 | -2.08% | 194,719 |
| Dec 31, 2025 | 4.76 | 4.89 | 4.72 | 4.80 | 4.80 | -1.03% | 123,059 |
| Dec 30, 2025 | 5.02 | 5.02 | 4.81 | 4.85 | 4.85 | -0.41% | 306,556 |
| Dec 29, 2025 | 5.08 | 5.08 | 4.79 | 4.87 | 4.87 | -5.07% | 450,918 |
| Dec 24, 2025 | 5.21 | 5.21 | 4.97 | 5.13 | 5.13 | -1.54% | 83,710 |
| Dec 23, 2025 | 5.14 | 5.32 | 5.06 | 5.21 | 5.21 | 2.56% | 186,576 |
| Dec 22, 2025 | 5.16 | 5.21 | 5.02 | 5.08 | 5.08 | 3.04% | 331,072 |
| Dec 19, 2025 | 4.85 | 5.10 | 4.85 | 4.93 | 4.93 | 2.07% | 144,417 |
| Dec 18, 2025 | 4.97 | 5.06 | 4.76 | 4.83 | 4.83 | -3.59% | 157,458 |
| Dec 17, 2025 | 5.17 | 5.27 | 4.97 | 5.01 | 5.01 | -0.20% | 304,082 |
| Dec 16, 2025 | 4.79 | 5.06 | 4.79 | 5.02 | 5.02 | 3.93% | 282,381 |
| Dec 15, 2025 | 4.97 | 5.04 | 4.81 | 4.83 | 4.83 | 0.63% | 212,391 |
| Dec 12, 2025 | 4.99 | 5.07 | 4.65 | 4.80 | 4.80 | -1.03% | 371,271 |
| Dec 11, 2025 | 4.52 | 4.99 | 4.47 | 4.85 | 4.85 | 7.54% | 399,343 |
| Dec 10, 2025 | 4.28 | 4.59 | 4.11 | 4.51 | 4.51 | 4.88% | 270,322 |
| Dec 9, 2025 | 3.75 | 4.31 | 3.73 | 4.30 | 4.30 | 15.59% | 540,820 |
| Dec 8, 2025 | 3.90 | 3.93 | 3.68 | 3.72 | 3.72 | -5.34% | 274,469 |
| Dec 5, 2025 | 3.83 | 4.10 | 3.81 | 3.93 | 3.93 | 7.67% | 354,916 |
| Dec 4, 2025 | 3.91 | 3.91 | 3.61 | 3.65 | 3.65 | -6.65% | 161,757 |
| Dec 3, 2025 | 4.05 | 4.05 | 3.89 | 3.91 | 3.91 | -2.01% | 100,573 |
| Dec 2, 2025 | 4.00 | 4.01 | 3.78 | 3.99 | 3.99 | -0.75% | 222,756 |
| Dec 1, 2025 | 3.97 | 4.15 | 3.90 | 4.02 | 4.02 | 5.79% | 505,219 |
| Nov 28, 2025 | 3.51 | 3.85 | 3.51 | 3.80 | 3.80 | 9.83% | 426,275 |
| Nov 27, 2025 | 3.51 | 3.51 | 3.43 | 3.46 | 3.46 | -0.57% | 28,179 |
| Nov 26, 2025 | 3.36 | 3.51 | 3.34 | 3.48 | 3.48 | 4.50% | 271,804 |
| Nov 25, 2025 | 3.28 | 3.37 | 3.23 | 3.33 | 3.33 | 1.52% | 144,322 |
| Nov 24, 2025 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 5.47% | 71,326 |
| Nov 21, 2025 | 3.03 | 3.13 | 3.00 | 3.11 | 3.11 | 1.97% | 144,360 |
| Nov 20, 2025 | 3.32 | 3.34 | 3.04 | 3.05 | 3.05 | -7.58% | 308,867 |
| Nov 19, 2025 | 3.33 | 3.40 | 3.26 | 3.30 | 3.30 | 0.61% | 253,306 |
| Nov 18, 2025 | 3.19 | 3.33 | 3.19 | 3.28 | 3.28 | 0.61% | 167,030 |
| Nov 17, 2025 | 3.42 | 3.43 | 3.24 | 3.26 | 3.26 | -3.83% | 353,611 |
| Nov 14, 2025 | 3.14 | 3.44 | 3.14 | 3.39 | 3.39 | -1.45% | 318,035 |
| Nov 13, 2025 | 3.50 | 3.50 | 3.38 | 3.44 | 3.44 | -0.29% | 175,628 |
| Nov 12, 2025 | 3.40 | 3.52 | 3.29 | 3.45 | 3.45 | 2.99% | 329,804 |
| Nov 11, 2025 | 3.33 | 3.40 | 3.27 | 3.35 | 3.35 | - | 258,010 |