New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
1.535
-0.025 (-1.61%)
Nov 21, 2024, 11:05 AM EST - Market open
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.55 | 1.62 | 1.52 | 1.56 | 1.56 | -1.27% | 154,628 |
| Nov 19, 2024 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | 2.60% | 187,282 |
| Nov 18, 2024 | 1.51 | 1.59 | 1.51 | 1.54 | 1.54 | 4.76% | 224,499 |
| Nov 15, 2024 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -2.00% | 262,709 |
| Nov 14, 2024 | 1.47 | 1.56 | 1.47 | 1.50 | 1.50 | 2.04% | 367,142 |
| Nov 13, 2024 | 1.54 | 1.56 | 1.47 | 1.47 | 1.47 | -3.92% | 201,632 |
| Nov 12, 2024 | 1.57 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 368,950 |
| Nov 11, 2024 | 1.55 | 1.59 | 1.47 | 1.58 | 1.58 | -1.25% | 498,839 |
| Nov 8, 2024 | 1.67 | 1.70 | 1.55 | 1.60 | 1.60 | -4.19% | 407,906 |
| Nov 7, 2024 | 1.70 | 1.78 | 1.64 | 1.67 | 1.67 | - | 288,166 |
| Nov 6, 2024 | 1.61 | 1.67 | 1.56 | 1.67 | 1.67 | 3.09% | 369,797 |
| Nov 5, 2024 | 1.66 | 1.71 | 1.61 | 1.62 | 1.62 | -2.41% | 203,145 |
| Nov 4, 2024 | 1.74 | 1.77 | 1.66 | 1.66 | 1.66 | -4.05% | 386,008 |
| Nov 1, 2024 | 1.73 | 1.80 | 1.71 | 1.73 | 1.73 | - | 138,844 |
| Oct 31, 2024 | 1.89 | 1.89 | 1.69 | 1.73 | 1.73 | -11.28% | 475,281 |
| Oct 30, 2024 | 2.05 | 2.05 | 1.89 | 1.95 | 1.95 | -3.47% | 299,104 |
| Oct 29, 2024 | 1.86 | 2.02 | 1.86 | 2.02 | 2.02 | 6.04% | 396,096 |
| Oct 28, 2024 | 1.86 | 1.93 | 1.84 | 1.91 | 1.91 | 1.33% | 227,940 |
| Oct 25, 2024 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -1.57% | 269,024 |
| Oct 24, 2024 | 1.91 | 1.96 | 1.87 | 1.91 | 1.91 | -1.55% | 295,880 |
| Oct 23, 2024 | 1.98 | 1.99 | 1.87 | 1.94 | 1.94 | -2.02% | 296,872 |
| Oct 22, 2024 | 1.80 | 1.99 | 1.80 | 1.98 | 1.98 | 11.24% | 741,620 |
| Oct 21, 2024 | 1.88 | 1.89 | 1.75 | 1.78 | 1.78 | -4.30% | 816,187 |
| Oct 18, 2024 | 1.67 | 1.89 | 1.64 | 1.86 | 1.86 | 12.73% | 715,152 |
| Oct 17, 2024 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 2.17% | 118,432 |
| Oct 16, 2024 | 1.55 | 1.69 | 1.55 | 1.62 | 1.62 | 4.87% | 420,355 |
| Oct 15, 2024 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | -0.32% | 142,899 |
| Oct 14, 2024 | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | 0.32% | 148,581 |
| Oct 11, 2024 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 5.48% | 147,835 |
| Oct 10, 2024 | 1.44 | 1.51 | 1.44 | 1.46 | 1.46 | 1.04% | 268,181 |
| Oct 9, 2024 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -0.34% | 121,384 |
| Oct 8, 2024 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -2.68% | 163,409 |
| Oct 7, 2024 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -2.61% | 146,383 |
| Oct 4, 2024 | 1.50 | 1.58 | 1.45 | 1.53 | 1.53 | 1.32% | 303,452 |
| Oct 3, 2024 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | - | 187,546 |
| Oct 2, 2024 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | 2.72% | 204,836 |
| Oct 1, 2024 | 1.49 | 1.53 | 1.45 | 1.47 | 1.47 | -1.34% | 237,882 |
| Sep 30, 2024 | 1.49 | 1.49 | 1.41 | 1.49 | 1.49 | - | 199,817 |
| Sep 27, 2024 | 1.54 | 1.59 | 1.47 | 1.49 | 1.49 | -4.49% | 422,556 |
| Sep 26, 2024 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -0.64% | 291,218 |
| Sep 25, 2024 | 1.60 | 1.61 | 1.54 | 1.57 | 1.57 | -0.63% | 239,501 |
| Sep 24, 2024 | 1.37 | 1.62 | 1.36 | 1.58 | 1.58 | 12.86% | 625,632 |
| Sep 23, 2024 | 1.38 | 1.48 | 1.36 | 1.40 | 1.40 | 0.72% | 404,113 |
| Sep 20, 2024 | 1.38 | 1.45 | 1.38 | 1.39 | 1.39 | 1.46% | 410,040 |
| Sep 19, 2024 | 1.38 | 1.43 | 1.32 | 1.37 | 1.37 | 4.58% | 220,071 |
| Sep 18, 2024 | 1.31 | 1.44 | 1.26 | 1.31 | 1.31 | - | 281,972 |
| Sep 17, 2024 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -0.76% | 329,283 |
| Sep 16, 2024 | 1.40 | 1.41 | 1.30 | 1.32 | 1.32 | -6.38% | 458,925 |
| Sep 13, 2024 | 1.43 | 1.48 | 1.37 | 1.41 | 1.41 | -0.70% | 345,558 |
| Sep 12, 2024 | 1.34 | 1.46 | 1.34 | 1.42 | 1.42 | 6.77% | 246,792 |
| Sep 11, 2024 | 1.29 | 1.34 | 1.24 | 1.33 | 1.33 | 3.91% | 92,007 |
| Sep 10, 2024 | 1.21 | 1.30 | 1.21 | 1.28 | 1.28 | 4.07% | 196,308 |
| Sep 9, 2024 | 1.26 | 1.27 | 1.20 | 1.23 | 1.23 | -2.38% | 232,793 |
| Sep 6, 2024 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | -3.08% | 259,902 |
| Sep 5, 2024 | 1.36 | 1.37 | 1.27 | 1.30 | 1.30 | -2.26% | 307,910 |
| Sep 4, 2024 | 1.35 | 1.42 | 1.33 | 1.33 | 1.33 | -4.32% | 126,935 |
| Sep 3, 2024 | 1.43 | 1.46 | 1.35 | 1.39 | 1.39 | -4.79% | 360,102 |
| Aug 30, 2024 | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | - | 79,325 |
| Aug 29, 2024 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | -0.68% | 209,453 |
| Aug 28, 2024 | 1.47 | 1.49 | 1.42 | 1.47 | 1.47 | -2.00% | 123,465 |
| Aug 27, 2024 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | -0.66% | 186,900 |
| Aug 26, 2024 | 1.51 | 1.54 | 1.46 | 1.51 | 1.51 | 1.34% | 217,660 |
| Aug 23, 2024 | 1.44 | 1.54 | 1.40 | 1.49 | 1.49 | 4.93% | 365,656 |
| Aug 22, 2024 | 1.49 | 1.52 | 1.42 | 1.42 | 1.42 | -6.58% | 144,086 |
| Aug 21, 2024 | 1.51 | 1.52 | 1.43 | 1.52 | 1.52 | 2.01% | 295,154 |
| Aug 20, 2024 | 1.50 | 1.56 | 1.46 | 1.49 | 1.49 | -0.67% | 248,675 |
| Aug 19, 2024 | 1.38 | 1.51 | 1.38 | 1.50 | 1.50 | 8.70% | 556,575 |
| Aug 16, 2024 | 1.36 | 1.40 | 1.31 | 1.38 | 1.38 | 2.15% | 271,406 |
| Aug 15, 2024 | 1.27 | 1.38 | 1.25 | 1.35 | 1.35 | 6.38% | 367,524 |
| Aug 14, 2024 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -3.79% | 165,185 |
| Aug 13, 2024 | 1.27 | 1.36 | 1.27 | 1.32 | 1.32 | 4.76% | 101,952 |
| Aug 12, 2024 | 1.21 | 1.28 | 1.19 | 1.26 | 1.26 | 4.13% | 181,386 |
| Aug 9, 2024 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 261,370 |
| Aug 8, 2024 | 1.26 | 1.29 | 1.23 | 1.24 | 1.24 | -0.80% | 168,260 |
| Aug 7, 2024 | 1.31 | 1.40 | 1.25 | 1.25 | 1.25 | -3.85% | 468,312 |
| Aug 6, 2024 | 1.24 | 1.31 | 1.21 | 1.30 | 1.30 | 7.44% | 291,869 |
| Aug 5, 2024 | 1.25 | 1.27 | 1.07 | 1.21 | 1.21 | -6.20% | 389,658 |
| Aug 2, 2024 | 1.44 | 1.49 | 1.26 | 1.29 | 1.29 | -10.42% | 484,022 |
| Aug 1, 2024 | 1.52 | 1.54 | 1.40 | 1.44 | 1.44 | -4.64% | 307,828 |
| Jul 31, 2024 | 1.50 | 1.57 | 1.49 | 1.51 | 1.51 | 0.33% | 247,605 |
| Jul 30, 2024 | 1.53 | 1.56 | 1.48 | 1.51 | 1.51 | -1.63% | 139,198 |
| Jul 29, 2024 | 1.53 | 1.57 | 1.46 | 1.53 | 1.53 | 0.66% | 158,418 |
| Jul 26, 2024 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | 0.66% | 153,543 |
| Jul 25, 2024 | 1.46 | 1.51 | 1.39 | 1.51 | 1.51 | 2.03% | 399,174 |
| Jul 24, 2024 | 1.54 | 1.58 | 1.48 | 1.48 | 1.48 | -3.90% | 283,059 |
| Jul 23, 2024 | 1.57 | 1.57 | 1.50 | 1.54 | 1.54 | -1.28% | 278,255 |
| Jul 22, 2024 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | -1.27% | 223,930 |
| Jul 19, 2024 | 1.59 | 1.68 | 1.58 | 1.58 | 1.58 | -0.63% | 152,465 |
| Jul 18, 2024 | 1.70 | 1.71 | 1.59 | 1.59 | 1.59 | -7.02% | 240,705 |
| Jul 17, 2024 | 1.80 | 1.80 | 1.65 | 1.71 | 1.71 | -4.47% | 212,993 |
| Jul 16, 2024 | 1.72 | 1.83 | 1.71 | 1.79 | 1.79 | 4.68% | 338,525 |
| Jul 15, 2024 | 1.64 | 1.75 | 1.60 | 1.71 | 1.71 | 5.56% | 347,649 |
| Jul 12, 2024 | 1.67 | 1.69 | 1.58 | 1.62 | 1.62 | -2.41% | 381,241 |
| Jul 11, 2024 | 1.57 | 1.66 | 1.49 | 1.66 | 1.66 | 8.50% | 429,186 |
| Jul 10, 2024 | 1.53 | 1.59 | 1.49 | 1.53 | 1.53 | 0.66% | 406,365 |
| Jul 9, 2024 | 1.60 | 1.64 | 1.51 | 1.52 | 1.52 | -5.00% | 174,830 |
| Jul 8, 2024 | 1.62 | 1.63 | 1.57 | 1.60 | 1.60 | -1.23% | 155,460 |
| Jul 5, 2024 | 1.61 | 1.66 | 1.61 | 1.62 | 1.62 | 1.25% | 311,870 |
| Jul 3, 2024 | 1.48 | 1.64 | 1.48 | 1.60 | 1.60 | 8.84% | 399,627 |
| Jul 2, 2024 | 1.48 | 1.52 | 1.45 | 1.47 | 1.47 | -0.14% | 218,357 |