New Pacific Metals Corp. (TSX:NUAG)
Canada
· Delayed Price · Currency is CAD 1.910
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | -1.05% | 13,317 |
| May 29, 2025 | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | 0.53% | 9,710 |
| May 28, 2025 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -1.04% | 76,830 |
| May 27, 2025 | 1.89 | 2.00 | 1.89 | 1.92 | 1.92 | 0.52% | 148,600 |
| May 26, 2025 | 1.87 | 1.93 | 1.83 | 1.91 | 1.91 | 2.14% | 30,134 |
| May 23, 2025 | 1.77 | 1.87 | 1.76 | 1.87 | 1.87 | 6.25% | 28,444 |
| May 22, 2025 | 1.87 | 1.89 | 1.76 | 1.76 | 1.76 | -5.88% | 105,600 |
| May 21, 2025 | 1.62 | 1.89 | 1.59 | 1.87 | 1.87 | 16.15% | 151,326 |
| May 20, 2025 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -4.73% | 41,840 |
| May 16, 2025 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | 6.29% | 15,611 |
| May 15, 2025 | 1.59 | 1.63 | 1.59 | 1.59 | 1.59 | - | 14,508 |
| May 14, 2025 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | -3.64% | 14,849 |
| May 13, 2025 | 1.63 | 1.68 | 1.62 | 1.65 | 1.65 | 2.48% | 29,013 |
| May 12, 2025 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 38,514 |
| May 9, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 23,700 |
| May 8, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 8,000 |
| May 7, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 0.62% | 53,624 |
| May 6, 2025 | 1.54 | 1.62 | 1.53 | 1.62 | 1.62 | 5.19% | 43,000 |
| May 5, 2025 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -1.91% | 19,307 |
| May 2, 2025 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | - | 17,000 |
| May 1, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -4.27% | 36,700 |
| Apr 30, 2025 | 1.60 | 1.69 | 1.60 | 1.64 | 1.64 | -1.20% | 61,305 |
| Apr 29, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -1.19% | 19,800 |
| Apr 28, 2025 | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | -1.18% | 26,700 |
| Apr 25, 2025 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 4.29% | 45,512 |
| Apr 24, 2025 | 1.64 | 1.66 | 1.59 | 1.63 | 1.63 | 0.62% | 22,201 |
| Apr 23, 2025 | 1.55 | 1.63 | 1.54 | 1.62 | 1.62 | 5.19% | 21,100 |
| Apr 22, 2025 | 1.58 | 1.61 | 1.54 | 1.54 | 1.54 | -1.91% | 58,000 |
| Apr 21, 2025 | 1.62 | 1.64 | 1.51 | 1.57 | 1.57 | -1.88% | 59,335 |
| Apr 17, 2025 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | -1.23% | 29,119 |
| Apr 16, 2025 | 1.69 | 1.74 | 1.59 | 1.62 | 1.62 | -1.82% | 59,931 |
| Apr 15, 2025 | 1.67 | 1.67 | 1.51 | 1.65 | 1.65 | -1.20% | 50,800 |
| Apr 14, 2025 | 1.60 | 1.67 | 1.55 | 1.67 | 1.67 | 4.37% | 65,936 |
| Apr 11, 2025 | 1.60 | 1.63 | 1.54 | 1.60 | 1.60 | 4.58% | 137,645 |
| Apr 10, 2025 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | 4.79% | 31,900 |
| Apr 9, 2025 | 1.35 | 1.50 | 1.35 | 1.46 | 1.46 | 8.96% | 58,816 |
| Apr 8, 2025 | 1.46 | 1.49 | 1.33 | 1.34 | 1.34 | -2.90% | 42,200 |
| Apr 7, 2025 | 1.48 | 1.48 | 1.31 | 1.38 | 1.38 | -0.72% | 104,207 |
| Apr 4, 2025 | 1.51 | 1.56 | 1.37 | 1.39 | 1.39 | -10.32% | 81,100 |
| Apr 3, 2025 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | -1.27% | 34,317 |
| Apr 2, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 1.29% | 7,828 |
| Apr 1, 2025 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -1.90% | 57,200 |
| Mar 31, 2025 | 1.67 | 1.67 | 1.56 | 1.58 | 1.58 | -5.95% | 56,100 |
| 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 |