New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
2.830
+0.080 (2.91%)
Oct 8, 2025, 4:00 PM EDT - Market closed
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.89 | 2.93 | 2.78 | 2.83 | 2.83 | 2.91% | 1,001,363 |
| Oct 7, 2025 | 2.87 | 2.87 | 2.70 | 2.75 | 2.75 | -3.51% | 491,802 |
| Oct 6, 2025 | 2.79 | 2.96 | 2.77 | 2.85 | 2.85 | 5.17% | 877,763 |
| Oct 3, 2025 | 2.71 | 2.84 | 2.66 | 2.71 | 2.71 | 1.50% | 433,749 |
| Oct 2, 2025 | 2.80 | 2.85 | 2.57 | 2.67 | 2.67 | -2.20% | 773,521 |
| Oct 1, 2025 | 2.83 | 2.92 | 2.70 | 2.73 | 2.73 | 0.74% | 693,940 |
| Sep 30, 2025 | 2.76 | 2.79 | 2.65 | 2.71 | 2.71 | -3.56% | 712,382 |
| Sep 29, 2025 | 2.92 | 3.00 | 2.77 | 2.81 | 2.81 | -1.06% | 1,086,698 |
| Sep 26, 2025 | 2.69 | 2.87 | 2.69 | 2.84 | 2.84 | 5.97% | 492,611 |
| Sep 25, 2025 | 2.61 | 2.69 | 2.55 | 2.68 | 2.68 | 4.69% | 486,001 |
| Sep 24, 2025 | 2.63 | 2.66 | 2.52 | 2.56 | 2.56 | -3.40% | 507,524 |
| Sep 23, 2025 | 2.69 | 2.77 | 2.63 | 2.65 | 2.65 | -0.38% | 697,657 |
| Sep 22, 2025 | 2.56 | 2.67 | 2.49 | 2.66 | 2.66 | 6.83% | 798,652 |
| Sep 19, 2025 | 2.33 | 2.55 | 2.33 | 2.49 | 2.49 | 7.79% | 577,559 |
| Sep 18, 2025 | 2.35 | 2.37 | 2.27 | 2.31 | 2.31 | -1.28% | 253,913 |
| Sep 17, 2025 | 2.30 | 2.43 | 2.25 | 2.34 | 2.34 | -0.85% | 492,774 |
| Sep 16, 2025 | 2.25 | 2.36 | 2.22 | 2.36 | 2.36 | 6.31% | 531,247 |
| Sep 15, 2025 | 2.19 | 2.26 | 2.11 | 2.22 | 2.22 | 2.30% | 564,508 |
| Sep 12, 2025 | 2.07 | 2.17 | 2.05 | 2.17 | 2.17 | 5.85% | 596,208 |
| Sep 11, 2025 | 2.10 | 2.17 | 2.05 | 2.05 | 2.05 | -2.84% | 412,045 |
| Sep 10, 2025 | 2.10 | 2.16 | 2.08 | 2.11 | 2.11 | 2.43% | 357,474 |
| Sep 9, 2025 | 2.06 | 2.10 | 2.02 | 2.06 | 2.06 | 1.48% | 299,459 |
| Sep 8, 2025 | 2.06 | 2.13 | 2.02 | 2.03 | 2.03 | -0.98% | 484,265 |
| Sep 5, 2025 | 2.00 | 2.15 | 2.00 | 2.05 | 2.05 | 4.59% | 695,221 |
| Sep 4, 2025 | 2.00 | 2.07 | 1.88 | 1.96 | 1.96 | -2.97% | 617,288 |
| Sep 3, 2025 | 1.92 | 2.07 | 1.92 | 2.02 | 2.02 | 3.59% | 973,815 |
| Sep 2, 2025 | 1.79 | 1.96 | 1.79 | 1.95 | 1.95 | 11.43% | 1,307,077 |
| Aug 29, 2025 | 1.68 | 1.76 | 1.66 | 1.75 | 1.75 | 2.94% | 302,000 |
| Aug 28, 2025 | 1.78 | 1.80 | 1.66 | 1.70 | 1.70 | -3.95% | 760,880 |
| Aug 27, 2025 | 1.69 | 1.78 | 1.69 | 1.77 | 1.77 | 4.12% | 286,624 |
| Aug 26, 2025 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -0.29% | 163,421 |
| Aug 25, 2025 | 1.70 | 1.75 | 1.67 | 1.71 | 1.71 | 0.29% | 180,622 |
| Aug 22, 2025 | 1.57 | 1.71 | 1.57 | 1.70 | 1.70 | 7.59% | 284,154 |
| Aug 21, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 69,220 |
| Aug 20, 2025 | 1.59 | 1.65 | 1.55 | 1.56 | 1.56 | -2.50% | 190,101 |
| Aug 19, 2025 | 1.72 | 1.75 | 1.59 | 1.60 | 1.60 | -6.43% | 352,582 |
| Aug 18, 2025 | 1.56 | 1.71 | 1.56 | 1.71 | 1.71 | 9.62% | 275,225 |
| Aug 15, 2025 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 91,443 |
| Aug 14, 2025 | 1.60 | 1.62 | 1.55 | 1.62 | 1.62 | 1.89% | 65,843 |
| Aug 13, 2025 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | 1.27% | 118,842 |
| Aug 12, 2025 | 1.60 | 1.64 | 1.57 | 1.57 | 1.57 | -2.48% | 156,876 |
| Aug 11, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 162,294 |
| Aug 8, 2025 | 1.65 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 204,241 |
| Aug 7, 2025 | 1.64 | 1.70 | 1.64 | 1.64 | 1.64 | 1.86% | 120,383 |
| Aug 6, 2025 | 1.56 | 1.64 | 1.56 | 1.61 | 1.61 | 3.87% | 200,615 |
| Aug 5, 2025 | 1.48 | 1.59 | 1.40 | 1.55 | 1.55 | 2.65% | 244,747 |
| Aug 4, 2025 | 1.44 | 1.53 | 1.43 | 1.51 | 1.51 | 5.59% | 167,856 |
| Aug 1, 2025 | 1.43 | 1.48 | 1.39 | 1.43 | 1.43 | - | 171,008 |
| Jul 31, 2025 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -2.72% | 149,633 |
| Jul 30, 2025 | 1.58 | 1.61 | 1.47 | 1.47 | 1.47 | -8.13% | 156,476 |