New Pacific Metals Corp. (TSX:NUAG)
Canada · Delayed Price · Currency is CAD 9.00
-0.47 (-4.96%)
Sep 1, 2026, 4:00 PM EST
New Pacific Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |