New Pacific Metals Corp. (TSX:NUAG)
Canada · Delayed Price · Currency is CAD 6.28
-0.32 (-4.85%)
Jul 23, 2026, 4:00 PM EST
New Pacific Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.47 | 6.50 | 6.29 | 6.31 | - | -4.39% | 18,773 |
| 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 |
| 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 |