New Pacific Metals Corp. (TSX:NUAG)
Canada · Delayed Price · Currency is CAD 6.76
-0.70 (-9.38%)
Oct 30, 2026, 4:00 PM EDT
New Pacific Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.12 | 7.12 | 6.53 | 6.76 | 6.76 | -9.38% | 284,496 |
| Oct 29, 2026 | 7.65 | 7.77 | 7.42 | 7.46 | 7.46 | -5.21% | 133,897 |
| Oct 28, 2026 | 7.91 | 7.92 | 7.59 | 7.87 | 7.87 | -0.63% | 322,144 |
| Oct 27, 2026 | 7.84 | 7.97 | 7.75 | 7.92 | 7.92 | 1.93% | 121,185 |
| Oct 26, 2026 | 7.88 | 7.98 | 7.59 | 7.77 | 7.77 | -2.51% | 234,175 |
| Oct 23, 2026 | 7.92 | 8.11 | 7.63 | 7.97 | 7.97 | -1.12% | 181,790 |
| Oct 22, 2026 | 8.65 | 8.65 | 7.96 | 8.06 | 8.06 | -10.64% | 355,339 |
| Oct 21, 2026 | 9.19 | 9.31 | 8.83 | 9.02 | 9.02 | -1.42% | 170,068 |
| Oct 20, 2026 | 9.23 | 9.60 | 9.09 | 9.15 | 9.15 | -2.87% | 247,826 |
| Oct 19, 2026 | 9.11 | 9.49 | 9.11 | 9.42 | 9.42 | 1.84% | 166,048 |
| Oct 16, 2026 | 8.99 | 9.40 | 8.79 | 9.25 | 9.25 | 4.88% | 277,068 |
| Oct 15, 2026 | 8.44 | 8.86 | 8.24 | 8.82 | 8.82 | 6.27% | 202,042 |
| Oct 14, 2026 | 8.60 | 8.61 | 8.23 | 8.30 | 8.30 | -6.53% | 212,145 |
| Oct 13, 2026 | 9.19 | 9.20 | 8.78 | 8.88 | 8.88 | -4.93% | 141,091 |
| 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 |