New Pacific Metals Corp. (TSX:NUAG)
Canada · Delayed Price · Currency is CAD 6.61
-0.11 (-1.64%)
May 22, 2026, 4:00 PM EST
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.68 | 6.76 | 6.52 | 6.61 | 6.61 | -1.64% | 200,067 |
| May 21, 2026 | 6.65 | 6.97 | 6.60 | 6.72 | 6.72 | -0.59% | 166,181 |
| May 20, 2026 | 6.66 | 6.80 | 6.32 | 6.76 | 6.76 | 3.05% | 405,039 |
| May 19, 2026 | 6.95 | 6.97 | 6.52 | 6.56 | 6.56 | -10.63% | 327,648 |
| May 15, 2026 | 7.24 | 7.39 | 6.97 | 7.34 | 7.34 | -3.55% | 646,739 |
| May 14, 2026 | 7.94 | 8.02 | 7.24 | 7.61 | 7.61 | -6.51% | 551,455 |
| May 13, 2026 | 8.15 | 8.40 | 7.94 | 8.14 | 8.14 | -1.69% | 377,307 |
| May 12, 2026 | 7.88 | 8.34 | 7.78 | 8.28 | 8.28 | 1.72% | 272,479 |
| May 11, 2026 | 7.87 | 8.21 | 7.84 | 8.14 | 8.14 | 4.36% | 412,133 |
| May 8, 2026 | 8.05 | 8.20 | 7.78 | 7.80 | 7.80 | -1.64% | 200,992 |
| May 7, 2026 | 8.11 | 8.58 | 7.82 | 7.93 | 7.93 | -1.37% | 430,133 |
| May 6, 2026 | 7.69 | 8.07 | 7.69 | 8.04 | 8.04 | 9.84% | 758,853 |
| May 5, 2026 | 8.00 | 8.12 | 7.30 | 7.32 | 7.32 | -6.39% | 326,384 |
| May 4, 2026 | 7.57 | 8.21 | 7.47 | 7.82 | 7.82 | 1.69% | 495,601 |
| May 1, 2026 | 7.22 | 7.79 | 7.16 | 7.69 | 7.69 | 6.51% | 275,017 |
| Apr 30, 2026 | 7.31 | 7.55 | 7.09 | 7.22 | 7.22 | 1.55% | 1,146,903 |
| Apr 29, 2026 | 7.02 | 7.23 | 6.79 | 7.11 | 7.11 | -0.42% | 351,078 |
| Apr 28, 2026 | 7.27 | 7.28 | 6.99 | 7.14 | 7.14 | -3.77% | 253,329 |
| Apr 27, 2026 | 7.45 | 7.45 | 7.16 | 7.42 | 7.42 | -0.27% | 248,898 |
| Apr 24, 2026 | 7.54 | 7.63 | 7.29 | 7.44 | 7.44 | -0.13% | 276,365 |
| Apr 23, 2026 | 7.52 | 7.63 | 7.21 | 7.45 | 7.45 | -2.10% | 250,886 |
| Apr 22, 2026 | 7.30 | 7.67 | 7.29 | 7.61 | 7.61 | 6.14% | 300,219 |
| Apr 21, 2026 | 7.34 | 7.52 | 7.14 | 7.17 | 7.17 | -3.76% | 182,581 |
| Apr 20, 2026 | 7.42 | 7.47 | 7.22 | 7.45 | 7.45 | -0.80% | 186,354 |
| Apr 17, 2026 | 7.50 | 7.78 | 7.41 | 7.51 | 7.51 | 1.35% | 327,556 |
| Apr 16, 2026 | 7.32 | 7.45 | 7.09 | 7.41 | 7.41 | 2.35% | 238,273 |
| Apr 15, 2026 | 7.17 | 7.27 | 6.97 | 7.24 | 7.24 | -0.14% | 223,367 |
| Apr 14, 2026 | 7.00 | 7.31 | 6.99 | 7.25 | 7.25 | 4.62% | 197,306 |
| Apr 13, 2026 | 6.44 | 7.05 | 6.44 | 6.93 | 6.93 | 5.48% | 430,134 |
| Apr 10, 2026 | 6.39 | 6.69 | 6.38 | 6.57 | 6.57 | 2.50% | 178,512 |
| Apr 9, 2026 | 6.18 | 6.46 | 6.18 | 6.41 | 6.41 | 4.06% | 209,755 |
| Apr 8, 2026 | 6.41 | 6.59 | 6.03 | 6.16 | 6.16 | 1.65% | 224,960 |
| Apr 7, 2026 | 6.06 | 6.09 | 5.80 | 6.06 | 6.06 | -0.16% | 189,246 |
| Apr 6, 2026 | 5.96 | 6.16 | 5.90 | 6.07 | 6.07 | 0.83% | 154,617 |
| Apr 2, 2026 | 5.66 | 6.05 | 5.61 | 6.02 | 6.02 | -0.17% | 218,659 |
| Apr 1, 2026 | 5.89 | 6.30 | 5.78 | 6.03 | 6.03 | 4.51% | 289,566 |
| Mar 31, 2026 | 5.36 | 5.77 | 5.36 | 5.77 | 5.77 | 9.70% | 154,216 |
| Mar 30, 2026 | 5.50 | 5.55 | 5.12 | 5.26 | 5.26 | -2.05% | 375,290 |
| Mar 27, 2026 | 5.12 | 5.49 | 5.12 | 5.37 | 5.37 | 4.47% | 218,518 |
| Mar 26, 2026 | 5.02 | 5.21 | 5.02 | 5.14 | 5.14 | -1.15% | 355,291 |
| Mar 25, 2026 | 5.36 | 5.36 | 5.15 | 5.20 | 5.20 | 2.97% | 223,735 |
| Mar 24, 2026 | 4.82 | 5.11 | 4.81 | 5.05 | 5.05 | 3.06% | 188,561 |
| Mar 23, 2026 | 4.70 | 4.99 | 4.67 | 4.90 | 4.90 | 6.29% | 250,009 |
| Mar 20, 2026 | 4.89 | 5.03 | 4.55 | 4.61 | 4.61 | -6.30% | 346,510 |
| Mar 19, 2026 | 4.80 | 5.04 | 4.56 | 4.92 | 4.92 | -7.34% | 452,046 |
| Mar 18, 2026 | 5.50 | 5.63 | 5.24 | 5.31 | 5.31 | -6.02% | 383,160 |
| Mar 17, 2026 | 5.79 | 5.95 | 5.57 | 5.65 | 5.65 | -2.75% | 221,571 |
| Mar 16, 2026 | 5.55 | 5.86 | 5.55 | 5.81 | 5.81 | 2.47% | 166,752 |
| Mar 13, 2026 | 5.95 | 5.99 | 5.60 | 5.67 | 5.67 | -5.97% | 229,517 |
| Mar 12, 2026 | 6.24 | 6.30 | 5.93 | 6.03 | 6.03 | -4.13% | 285,160 |