New Pacific Metals Corp. (TSX:NUAG)
Canada · Delayed Price · Currency is CAD 6.39
+0.29 (4.75%)
Jun 12, 2026, 4:00 PM EST
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 6.68 | 7.10 | 6.36 | 6.93 | 6.93 | 2.36% | 527,931 |
| May 29, 2026 | 6.87 | 7.03 | 6.74 | 6.77 | 6.77 | -1.17% | 5,146,841 |
| May 28, 2026 | 6.45 | 7.00 | 6.34 | 6.85 | 6.85 | 4.42% | 693,312 |
| May 27, 2026 | 6.67 | 6.79 | 6.55 | 6.56 | 6.56 | -3.67% | 161,845 |
| May 26, 2026 | 6.76 | 7.02 | 6.70 | 6.81 | 6.81 | 0.15% | 298,032 |
| May 25, 2026 | 6.78 | 6.88 | 6.70 | 6.80 | 6.80 | 2.87% | 116,401 |
| 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 |