New Pacific Metals Corp. (TSX:NUAG)
Canada · Delayed Price · Currency is CAD 9.34
+0.47 (5.30%)
Oct 9, 2026, 4:00 PM EST
New Pacific Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 9.19 | 9.52 | 9.08 | 9.34 | 9.34 | 5.30% | 220,241 |
| Oct 8, 2026 | 8.70 | 8.98 | 8.70 | 8.87 | 8.87 | 0.80% | 157,587 |
| Oct 7, 2026 | 8.73 | 8.92 | 8.40 | 8.80 | 8.80 | -2.55% | 166,661 |
| Oct 6, 2026 | 8.99 | 9.27 | 8.80 | 9.03 | 9.03 | 1.80% | 172,445 |
| Oct 5, 2026 | 8.99 | 9.08 | 8.76 | 8.87 | 8.87 | -1.55% | 129,794 |
| Oct 2, 2026 | 9.13 | 9.19 | 8.73 | 9.01 | 9.01 | 0.78% | 153,231 |
| Oct 1, 2026 | 8.91 | 9.07 | 8.87 | 8.94 | 8.94 | 0.45% | 132,199 |
| Sep 30, 2026 | 9.12 | 9.17 | 8.85 | 8.90 | 8.90 | -1.77% | 78,441 |
| Sep 29, 2026 | 9.16 | 9.20 | 8.86 | 9.06 | 9.06 | -0.22% | 122,787 |
| Sep 28, 2026 | 8.92 | 9.22 | 8.79 | 9.08 | 9.08 | -2.99% | 192,887 |
| Sep 25, 2026 | 9.45 | 9.57 | 9.19 | 9.36 | 9.36 | -0.21% | 85,337 |
| Sep 24, 2026 | 9.09 | 9.41 | 8.98 | 9.38 | 9.38 | 1.85% | 132,347 |
| Sep 23, 2026 | 9.56 | 9.56 | 8.97 | 9.21 | 9.21 | -5.25% | 170,369 |
| Sep 22, 2026 | 9.01 | 9.75 | 9.00 | 9.72 | 9.72 | 8.00% | 140,742 |
| Sep 21, 2026 | 8.49 | 9.05 | 8.40 | 9.00 | 9.00 | 7.40% | 184,498 |
| Sep 18, 2026 | 8.39 | 8.59 | 8.18 | 8.38 | 8.38 | 1.70% | 623,760 |
| Sep 17, 2026 | 8.01 | 8.37 | 8.01 | 8.24 | 8.24 | 6.46% | 236,156 |
| Sep 16, 2026 | 8.08 | 8.17 | 7.59 | 7.74 | 7.74 | -2.40% | 262,263 |
| Sep 15, 2026 | 8.15 | 8.15 | 7.60 | 7.93 | 7.93 | -2.70% | 268,342 |
| Sep 14, 2026 | 7.80 | 8.35 | 7.74 | 8.15 | 8.15 | 0.37% | 617,431 |
| Sep 11, 2026 | 8.25 | 8.43 | 8.03 | 8.12 | 8.12 | 0.25% | 138,162 |
| Sep 10, 2026 | 8.05 | 8.22 | 7.94 | 8.10 | 8.10 | -4.03% | 215,849 |
| Sep 9, 2026 | 8.39 | 8.82 | 8.35 | 8.44 | 8.44 | 2.93% | 186,758 |
| Sep 8, 2026 | 8.47 | 8.50 | 8.15 | 8.20 | 8.20 | -4.09% | 178,799 |
| Sep 4, 2026 | 9.00 | 9.25 | 8.52 | 8.55 | 8.55 | -7.57% | 218,306 |
| Sep 3, 2026 | 9.49 | 9.52 | 9.01 | 9.25 | 9.25 | -0.11% | 287,666 |
| Sep 2, 2026 | 9.26 | 9.56 | 9.12 | 9.26 | 9.26 | 2.89% | 231,489 |
| Sep 1, 2026 | 9.10 | 9.33 | 8.96 | 9.00 | 9.00 | -4.96% | 167,486 |
| Aug 31, 2026 | 9.78 | 9.78 | 9.25 | 9.47 | 9.47 | -3.17% | 346,598 |
| Aug 28, 2026 | 10.25 | 10.48 | 9.66 | 9.78 | 9.78 | -4.21% | 334,543 |
| Aug 27, 2026 | 9.82 | 10.25 | 9.82 | 10.21 | 10.21 | 2.92% | 261,621 |
| Aug 26, 2026 | 9.61 | 10.20 | 9.61 | 9.92 | 9.92 | 1.43% | 255,266 |
| Aug 25, 2026 | 9.21 | 9.79 | 9.20 | 9.78 | 9.78 | 4.04% | 286,008 |
| Aug 24, 2026 | 9.13 | 9.47 | 9.04 | 9.40 | 9.40 | 3.18% | 211,291 |
| Aug 21, 2026 | 9.58 | 9.67 | 8.97 | 9.11 | 9.11 | -3.70% | 213,354 |
| Aug 20, 2026 | 9.35 | 9.67 | 9.33 | 9.46 | 9.46 | 0.42% | 181,058 |
| Aug 19, 2026 | 9.46 | 9.67 | 9.27 | 9.42 | 9.42 | 3.52% | 215,940 |
| Aug 18, 2026 | 9.14 | 9.28 | 8.91 | 9.10 | 9.10 | -1.09% | 108,256 |
| Aug 17, 2026 | 9.60 | 9.67 | 9.05 | 9.20 | 9.20 | -2.95% | 194,251 |
| Aug 14, 2026 | 9.49 | 9.73 | 9.42 | 9.48 | 9.48 | 1.28% | 169,688 |
| Aug 13, 2026 | 9.05 | 9.37 | 8.98 | 9.36 | 9.36 | 1.52% | 171,914 |
| 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 |