New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
3.670
-0.140 (-3.67%)
At close: Jan 7, 2026, 4:00 PM EST
3.670
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 3.69 | 3.69 | 3.46 | 3.67 | 3.67 | -3.67% | 1,097,489 |
| Jan 6, 2026 | 3.45 | 3.84 | 3.44 | 3.81 | 3.81 | 11.08% | 1,042,757 |
| Jan 5, 2026 | 3.54 | 3.63 | 3.42 | 3.43 | 3.43 | - | 761,274 |
| Jan 2, 2026 | 3.62 | 3.64 | 3.28 | 3.43 | 3.43 | -2.28% | 758,856 |
| Dec 31, 2025 | 3.50 | 3.57 | 3.44 | 3.51 | 3.51 | -1.13% | 481,864 |
| Dec 30, 2025 | 3.67 | 3.70 | 3.51 | 3.55 | 3.55 | 0.28% | 710,513 |
| Dec 29, 2025 | 3.71 | 3.73 | 3.49 | 3.54 | 3.54 | -8.05% | 1,035,652 |
| Dec 26, 2025 | 3.89 | 3.95 | 3.76 | 3.85 | 3.85 | 2.39% | 758,904 |
| Dec 24, 2025 | 3.85 | 3.85 | 3.62 | 3.76 | 3.76 | -1.05% | 465,026 |
| Dec 23, 2025 | 3.76 | 3.89 | 3.69 | 3.80 | 3.80 | 2.70% | 1,150,254 |
| Dec 22, 2025 | 3.78 | 3.81 | 3.66 | 3.70 | 3.70 | 3.64% | 883,129 |
| Dec 19, 2025 | 3.51 | 3.71 | 3.51 | 3.57 | 3.57 | 1.71% | 697,684 |
| Dec 18, 2025 | 3.64 | 3.68 | 3.45 | 3.51 | 3.51 | -3.57% | 674,448 |
| Dec 17, 2025 | 3.83 | 3.84 | 3.60 | 3.64 | 3.64 | -0.82% | 1,085,126 |
| Dec 16, 2025 | 3.49 | 3.69 | 3.49 | 3.67 | 3.67 | 4.86% | 895,583 |
| Dec 15, 2025 | 3.66 | 3.66 | 3.49 | 3.50 | 3.50 | 0.86% | 924,773 |
| Dec 12, 2025 | 3.63 | 3.70 | 3.37 | 3.47 | 3.47 | -1.42% | 1,494,056 |
| Dec 11, 2025 | 3.26 | 3.63 | 3.24 | 3.52 | 3.52 | 7.98% | 1,324,904 |
| Dec 10, 2025 | 3.07 | 3.34 | 2.96 | 3.26 | 3.26 | 5.16% | 1,988,197 |
| Dec 9, 2025 | 2.70 | 3.12 | 2.67 | 3.10 | 3.10 | 16.54% | 2,240,530 |
| Dec 8, 2025 | 2.83 | 2.86 | 2.65 | 2.66 | 2.66 | -6.34% | 641,288 |
| Dec 5, 2025 | 2.82 | 2.97 | 2.76 | 2.84 | 2.84 | 8.81% | 1,270,594 |
| Dec 4, 2025 | 2.76 | 2.78 | 2.59 | 2.61 | 2.61 | -7.45% | 850,500 |
| Dec 3, 2025 | 2.87 | 2.91 | 2.79 | 2.82 | 2.82 | -1.05% | 422,663 |
| Dec 2, 2025 | 2.87 | 2.87 | 2.69 | 2.85 | 2.85 | - | 910,866 |
| Dec 1, 2025 | 2.83 | 2.98 | 2.79 | 2.85 | 2.85 | 3.64% | 1,877,542 |
| Nov 28, 2025 | 2.52 | 2.77 | 2.50 | 2.75 | 2.75 | 12.24% | 1,196,402 |
| Nov 26, 2025 | 2.41 | 2.51 | 2.35 | 2.45 | 2.45 | 3.81% | 670,916 |
| Nov 25, 2025 | 2.30 | 2.40 | 2.28 | 2.36 | 2.36 | 1.72% | 301,728 |
| Nov 24, 2025 | 2.21 | 2.32 | 2.21 | 2.32 | 2.32 | 5.45% | 407,323 |
| Nov 21, 2025 | 2.16 | 2.23 | 2.10 | 2.20 | 2.20 | 0.92% | 619,728 |
| Nov 20, 2025 | 2.36 | 2.38 | 2.15 | 2.18 | 2.18 | -6.84% | 1,212,884 |
| Nov 19, 2025 | 2.37 | 2.43 | 2.32 | 2.34 | 2.34 | -0.85% | 780,225 |
| Nov 18, 2025 | 2.34 | 2.38 | 2.30 | 2.36 | 2.36 | 1.72% | 858,932 |
| Nov 17, 2025 | 2.44 | 2.44 | 2.30 | 2.32 | 2.32 | -4.92% | 1,052,099 |
| Nov 14, 2025 | 2.31 | 2.46 | 2.30 | 2.44 | 2.44 | -1.21% | 923,793 |
| Nov 13, 2025 | 2.51 | 2.51 | 2.41 | 2.47 | 2.47 | 0.41% | 923,689 |
| Nov 12, 2025 | 2.43 | 2.52 | 2.35 | 2.46 | 2.46 | 2.07% | 1,282,731 |
| Nov 11, 2025 | 2.45 | 2.46 | 2.33 | 2.41 | 2.41 | 1.26% | 745,284 |
| Nov 10, 2025 | 2.31 | 2.42 | 2.23 | 2.38 | 2.38 | 12.26% | 1,698,421 |
| Nov 7, 2025 | 2.09 | 2.14 | 2.06 | 2.12 | 2.12 | 1.44% | 455,424 |
| Nov 6, 2025 | 2.07 | 2.14 | 2.05 | 2.09 | 2.09 | 2.45% | 496,238 |
| Nov 5, 2025 | 2.11 | 2.14 | 2.02 | 2.04 | 2.04 | -1.92% | 568,413 |
| Nov 4, 2025 | 2.15 | 2.16 | 2.08 | 2.08 | 2.08 | -5.02% | 816,956 |
| Nov 3, 2025 | 2.24 | 2.30 | 2.16 | 2.19 | 2.19 | -3.10% | 583,487 |
| Oct 31, 2025 | 2.23 | 2.28 | 2.16 | 2.26 | 2.26 | 1.80% | 560,882 |
| Oct 30, 2025 | 2.17 | 2.22 | 2.15 | 2.22 | 2.22 | 2.78% | 422,686 |
| Oct 29, 2025 | 2.18 | 2.20 | 2.08 | 2.16 | 2.16 | 2.37% | 974,489 |
| Oct 28, 2025 | 1.98 | 2.12 | 1.98 | 2.11 | 2.11 | 2.93% | 921,556 |
| Oct 27, 2025 | 2.15 | 2.20 | 2.04 | 2.05 | 2.05 | -7.24% | 860,521 |