Skip to main content
New Pacific Metals Corp. (TSX:NUAG)
Canada flag Canada · Delayed Price · Currency is CAD
1.550
-0.110 (-6.63%)
Feb 21, 2025, 4:00 PM EST

New Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.671.671.551.551.55-6.63%74,715
Feb 20, 20251.651.701.621.661.660.61%49,500
Feb 19, 20251.711.711.611.651.65-3.51%113,842
Feb 18, 20251.681.761.681.711.71-117,532
Feb 14, 20251.771.801.681.711.71-139,800
Feb 13, 20251.761.761.661.711.71-1.16%27,421
Feb 12, 20251.621.741.611.731.739.49%85,747
Feb 11, 20251.701.701.581.581.58-7.06%108,000
Feb 10, 20251.761.781.701.701.70-58,745
Feb 7, 20251.801.801.691.701.70-3.95%47,600
Feb 6, 20251.781.801.751.771.77-2.75%25,600
Feb 5, 20251.851.851.791.821.820.55%40,800
Feb 4, 20251.731.831.731.811.814.62%79,400
Feb 3, 20251.811.831.731.731.73-3.35%58,245
Jan 31, 20251.891.891.771.791.79-4.79%19,723
Jan 30, 20251.711.881.711.881.889.94%62,800
Jan 29, 20251.651.761.651.711.71-79,500
Jan 28, 20251.651.721.641.711.713.01%41,806
Jan 27, 20251.691.721.661.661.66-5.68%28,300
Jan 24, 20251.761.771.751.761.76-11,400
Jan 23, 20251.751.761.691.761.760.57%34,100
Jan 22, 20251.761.781.721.751.75-0.57%34,100
Jan 21, 20251.791.831.761.761.76-3.30%36,100
Jan 20, 20251.731.821.731.821.821.68%17,622
Jan 17, 20251.731.791.691.791.793.47%17,035
Jan 16, 20251.751.791.731.731.730.58%28,900
Jan 15, 20251.691.721.661.721.721.18%24,500
Jan 14, 20251.671.711.661.701.703.66%11,200
Jan 13, 20251.671.671.631.641.64-3.53%34,217
Jan 10, 20251.801.801.671.701.70-4.49%61,701
Jan 9, 20251.801.821.711.781.784.09%6,347
Jan 8, 20251.831.831.671.711.71-2.84%73,000
Jan 7, 20251.771.821.751.761.762.33%10,236
Jan 6, 20251.821.821.711.721.72-5.49%40,127
Jan 3, 20251.841.861.801.821.82-2.67%24,300
Jan 2, 20251.721.881.701.871.8710.00%47,016
Dec 31, 20241.751.761.681.701.70-2.30%51,943
Dec 30, 20241.711.741.661.741.74-1.14%48,611
Dec 27, 20241.791.791.701.761.76-0.56%50,200
Dec 24, 20241.771.791.751.771.77-2.21%5,515
Dec 23, 20241.791.821.771.811.81-25,339
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