New Pacific Metals Corp. (TSX:NUAG)
Canada · Delayed Price · Currency is CAD 9.22
+0.17 (1.88%)
Aug 12, 2026, 4:00 PM EST
New Pacific Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 9.30 | 9.34 | 9.07 | 9.22 | 9.22 | 1.88% | 194,002 |
| Aug 11, 2026 | 8.83 | 9.21 | 8.59 | 9.05 | 9.05 | 4.02% | 252,288 |
| Aug 10, 2026 | 8.80 | 9.22 | 8.69 | 8.70 | 8.70 | -1.58% | 421,866 |
| Aug 7, 2026 | 8.29 | 8.89 | 8.28 | 8.84 | 8.84 | 6.76% | 316,950 |
| Aug 6, 2026 | 8.13 | 8.59 | 8.08 | 8.28 | 8.28 | -0.24% | 328,004 |
| Aug 5, 2026 | 7.56 | 8.33 | 7.56 | 8.30 | 8.30 | 12.62% | 332,290 |
| Aug 4, 2026 | 6.79 | 7.41 | 6.78 | 7.37 | 7.37 | 13.56% | 254,660 |
| Jul 31, 2026 | 6.48 | 6.59 | 6.28 | 6.49 | 6.49 | -2.55% | 129,264 |
| Jul 30, 2026 | 6.30 | 6.68 | 6.17 | 6.66 | 6.66 | 8.47% | 407,948 |
| Jul 29, 2026 | 6.35 | 6.40 | 6.00 | 6.14 | 6.14 | -4.06% | 218,902 |
| Jul 28, 2026 | 6.34 | 6.41 | 6.19 | 6.40 | 6.40 | -1.99% | 111,870 |
| Jul 27, 2026 | 6.47 | 6.65 | 6.30 | 6.53 | 6.53 | 3.16% | 163,992 |
| Jul 24, 2026 | 6.32 | 6.45 | 6.15 | 6.33 | 6.33 | 0.80% | 54,199 |
| Jul 23, 2026 | 6.47 | 6.50 | 6.18 | 6.28 | 6.28 | -4.85% | 147,003 |
| Jul 22, 2026 | 6.26 | 6.75 | 6.26 | 6.60 | 6.60 | 8.02% | 289,521 |
| Jul 21, 2026 | 6.00 | 6.32 | 6.00 | 6.11 | 6.11 | 4.27% | 219,664 |
| Jul 20, 2026 | 5.73 | 5.88 | 5.53 | 5.86 | 5.86 | 2.09% | 107,941 |
| Jul 17, 2026 | 5.35 | 5.80 | 5.35 | 5.74 | 5.74 | 3.42% | 368,696 |
| Jul 16, 2026 | 5.35 | 5.57 | 5.16 | 5.55 | 5.55 | 1.83% | 241,450 |
| Jul 15, 2026 | 5.70 | 5.79 | 5.29 | 5.45 | 5.45 | -3.88% | 104,844 |
| Jul 14, 2026 | 5.72 | 5.86 | 5.62 | 5.67 | 5.67 | 1.43% | 201,461 |
| Jul 13, 2026 | 5.72 | 5.72 | 5.47 | 5.59 | 5.59 | -2.27% | 198,626 |
| Jul 10, 2026 | 5.68 | 5.83 | 5.68 | 5.72 | 5.72 | -0.87% | 108,072 |
| Jul 9, 2026 | 5.46 | 5.82 | 5.46 | 5.77 | 5.77 | 8.05% | 84,741 |
| Jul 8, 2026 | 5.36 | 5.52 | 5.16 | 5.34 | 5.34 | -3.61% | 118,409 |
| Jul 7, 2026 | 6.04 | 6.06 | 5.43 | 5.54 | 5.54 | -9.18% | 169,085 |
| Jul 6, 2026 | 6.25 | 6.25 | 6.00 | 6.10 | 6.10 | -3.02% | 161,004 |
| Jul 3, 2026 | 6.18 | 6.34 | 6.18 | 6.29 | 6.29 | 3.62% | 43,150 |
| Jul 2, 2026 | 5.95 | 6.24 | 5.93 | 6.07 | 6.07 | 5.93% | 147,074 |
| Jun 30, 2026 | 5.72 | 5.82 | 5.62 | 5.73 | 5.73 | -0.69% | 103,679 |
| Jun 29, 2026 | 5.57 | 5.77 | 5.46 | 5.77 | 5.77 | 1.94% | 86,861 |
| Jun 26, 2026 | 5.53 | 5.74 | 5.49 | 5.66 | 5.66 | 3.85% | 71,029 |
| Jun 25, 2026 | 5.50 | 5.58 | 5.30 | 5.45 | 5.45 | 2.06% | 96,281 |
| Jun 24, 2026 | 5.22 | 5.55 | 5.17 | 5.34 | 5.34 | -5.82% | 357,198 |
| Jun 23, 2026 | 5.69 | 6.00 | 5.65 | 5.67 | 5.67 | -5.97% | 163,226 |
| Jun 22, 2026 | 5.83 | 6.05 | 5.80 | 6.03 | 6.03 | 2.38% | 173,073 |
| Jun 19, 2026 | 5.80 | 5.91 | 5.65 | 5.89 | 5.89 | -1.17% | 106,125 |
| Jun 18, 2026 | 6.61 | 6.66 | 5.89 | 5.96 | 5.96 | -8.17% | 347,213 |
| Jun 17, 2026 | 6.81 | 7.19 | 6.48 | 6.49 | 6.49 | -5.94% | 588,729 |
| Jun 16, 2026 | 6.87 | 7.09 | 6.78 | 6.90 | 6.90 | 1.92% | 565,103 |
| Jun 15, 2026 | 6.70 | 7.04 | 6.68 | 6.77 | 6.77 | 5.95% | 487,572 |
| Jun 12, 2026 | 6.21 | 6.50 | 6.13 | 6.39 | 6.39 | 4.75% | 296,185 |
| Jun 11, 2026 | 5.63 | 6.12 | 5.63 | 6.10 | 6.10 | 9.12% | 346,964 |
| Jun 10, 2026 | 5.60 | 5.78 | 5.58 | 5.59 | 5.59 | -2.95% | 222,009 |
| Jun 9, 2026 | 5.90 | 5.92 | 5.49 | 5.76 | 5.76 | -1.03% | 400,560 |
| Jun 8, 2026 | 6.02 | 6.02 | 5.76 | 5.82 | 5.82 | -1.36% | 325,386 |
| Jun 5, 2026 | 6.41 | 6.45 | 5.86 | 5.90 | 5.90 | -11.14% | 482,804 |
| Jun 4, 2026 | 6.62 | 6.79 | 6.58 | 6.64 | 6.64 | 1.84% | 486,385 |
| Jun 3, 2026 | 6.94 | 6.97 | 6.45 | 6.52 | 6.52 | -8.17% | 263,622 |
| Jun 2, 2026 | 7.03 | 7.23 | 6.94 | 7.10 | 7.10 | 2.45% | 526,882 |