New Pacific Metals Corp. (TSX:NUAG)
Canada · Delayed Price · Currency is CAD 3.910
+0.090 (2.36%)
Oct 8, 2025, 4:00 PM EDT
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.96 | 4.05 | 3.91 | 3.97 | 3.97 | 3.93% | 86,090 |
| Oct 7, 2025 | 3.98 | 3.99 | 3.78 | 3.82 | 3.82 | -3.54% | 106,000 |
| Oct 6, 2025 | 3.86 | 4.11 | 3.86 | 3.96 | 3.96 | 3.66% | 285,400 |
| Oct 3, 2025 | 3.78 | 3.94 | 3.75 | 3.82 | 3.82 | 2.69% | 97,200 |
| Oct 2, 2025 | 3.87 | 3.95 | 3.59 | 3.72 | 3.72 | -1.85% | 182,900 |
| Oct 1, 2025 | 3.99 | 4.06 | 3.77 | 3.79 | 3.79 | 0.80% | 148,511 |
| Sep 30, 2025 | 3.80 | 3.87 | 3.70 | 3.76 | 3.76 | -2.84% | 164,900 |
| Sep 29, 2025 | 4.03 | 4.16 | 3.87 | 3.87 | 3.87 | -1.02% | 221,500 |
| Sep 26, 2025 | 3.84 | 4.00 | 3.76 | 3.91 | 3.91 | 5.11% | 118,940 |
| Sep 25, 2025 | 3.62 | 3.75 | 3.55 | 3.72 | 3.72 | 3.91% | 121,900 |
| Sep 24, 2025 | 3.63 | 3.68 | 3.51 | 3.58 | 3.58 | -2.72% | 149,435 |
| Sep 23, 2025 | 3.74 | 3.82 | 3.65 | 3.68 | 3.68 | -0.27% | 297,236 |
| Sep 22, 2025 | 3.51 | 3.69 | 3.45 | 3.69 | 3.69 | 7.58% | 116,400 |
| Sep 19, 2025 | 3.27 | 3.51 | 3.27 | 3.43 | 3.43 | 6.85% | 150,000 |
| Sep 18, 2025 | 3.29 | 3.29 | 3.15 | 3.21 | 3.21 | -1.53% | 70,923 |
| Sep 17, 2025 | 3.17 | 3.34 | 3.14 | 3.26 | 3.26 | 1.24% | 113,107 |
| Sep 16, 2025 | 3.03 | 3.24 | 3.03 | 3.22 | 3.22 | 5.23% | 157,800 |
| Sep 15, 2025 | 3.02 | 3.10 | 2.95 | 3.06 | 3.06 | 2.34% | 132,914 |
| Sep 12, 2025 | 2.90 | 3.00 | 2.83 | 2.99 | 2.99 | 4.91% | 93,546 |
| Sep 11, 2025 | 2.90 | 2.99 | 2.84 | 2.85 | 2.85 | -1.72% | 119,915 |
| Sep 10, 2025 | 2.91 | 2.98 | 2.88 | 2.90 | 2.90 | 1.40% | 103,900 |
| Sep 9, 2025 | 2.81 | 2.89 | 2.80 | 2.86 | 2.86 | 1.06% | 89,700 |
| Sep 8, 2025 | 2.94 | 2.94 | 2.80 | 2.83 | 2.83 | - | 99,823 |
| Sep 5, 2025 | 2.80 | 2.95 | 2.79 | 2.83 | 2.83 | 2.54% | 138,400 |
| Sep 4, 2025 | 2.84 | 2.85 | 2.62 | 2.76 | 2.76 | -2.82% | 214,830 |
| Sep 3, 2025 | 2.68 | 2.85 | 2.68 | 2.84 | 2.84 | 8.40% | 396,800 |
| Sep 2, 2025 | 2.48 | 2.69 | 2.48 | 2.62 | 2.62 | 8.71% | 143,800 |
| Aug 29, 2025 | 2.30 | 2.41 | 2.30 | 2.41 | 2.41 | 2.99% | 119,715 |
| Aug 28, 2025 | 2.43 | 2.48 | 2.30 | 2.34 | 2.34 | -4.10% | 75,828 |
| Aug 27, 2025 | 2.37 | 2.45 | 2.36 | 2.44 | 2.44 | 4.27% | 39,325 |
| Aug 26, 2025 | 2.36 | 2.39 | 2.33 | 2.34 | 2.34 | -1.68% | 24,500 |
| Aug 25, 2025 | 2.41 | 2.41 | 2.35 | 2.38 | 2.38 | 0.85% | 21,411 |
| Aug 22, 2025 | 2.20 | 2.38 | 2.20 | 2.36 | 2.36 | 7.27% | 45,344 |
| Aug 21, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.85% | 7,100 |
| Aug 20, 2025 | 2.19 | 2.30 | 2.15 | 2.16 | 2.16 | -2.70% | 59,912 |
| Aug 19, 2025 | 2.40 | 2.42 | 2.20 | 2.22 | 2.22 | -6.33% | 59,913 |
| Aug 18, 2025 | 2.23 | 2.37 | 2.19 | 2.37 | 2.37 | 7.24% | 54,800 |
| Aug 15, 2025 | 2.20 | 2.22 | 2.16 | 2.21 | 2.21 | - | 36,748 |
| Aug 14, 2025 | 2.14 | 2.23 | 2.14 | 2.21 | 2.21 | 0.45% | 26,426 |
| Aug 13, 2025 | 2.18 | 2.22 | 2.16 | 2.20 | 2.20 | 0.92% | 19,927 |
| Aug 12, 2025 | 2.22 | 2.25 | 2.13 | 2.18 | 2.18 | -2.24% | 21,200 |
| Aug 11, 2025 | 2.24 | 2.28 | 2.22 | 2.23 | 2.23 | -0.89% | 117,545 |
| Aug 8, 2025 | 2.28 | 2.28 | 2.20 | 2.25 | 2.25 | -1.32% | 59,400 |
| Aug 7, 2025 | 2.33 | 2.33 | 2.26 | 2.28 | 2.28 | 2.24% | 26,021 |
| Aug 6, 2025 | 2.25 | 2.25 | 2.16 | 2.23 | 2.23 | 1.83% | 34,425 |
| Aug 5, 2025 | 2.03 | 2.20 | 2.03 | 2.19 | 2.19 | 9.50% | 44,413 |
| Aug 1, 2025 | 2.02 | 2.04 | 1.93 | 2.00 | 2.00 | -0.99% | 36,700 |
| Jul 31, 2025 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | -1.94% | 20,100 |
| Jul 30, 2025 | 2.20 | 2.24 | 2.04 | 2.06 | 2.06 | -6.36% | 50,200 |
| Jul 29, 2025 | 2.19 | 2.35 | 2.19 | 2.20 | 2.20 | -1.79% | 46,200 |