Skip to main content
logo
New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
2.160
+0.050 (2.37%)
At close: Oct 29, 2025, 4:00 PM EDT
2.170
+0.010 (0.47%)
After-hours: Oct 29, 2025, 6:31 PM EDT

New Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.182.202.082.16-2.37%971,388
Oct 28, 20251.982.121.982.112.112.93%921,556
Oct 27, 20252.152.202.042.052.05-7.24%860,521
Oct 24, 20252.262.322.182.212.21-3.91%857,954
Oct 23, 20252.282.382.212.302.302.68%700,889
Oct 22, 20252.092.262.052.242.245.16%773,534
Oct 21, 20252.302.312.102.132.13-15.48%1,230,989
Oct 20, 20252.552.592.452.522.522.86%711,392
Oct 17, 20252.762.802.312.452.45-14.63%1,475,279
Oct 16, 20252.763.002.662.872.875.13%1,419,159
Oct 15, 20252.802.902.512.732.73-8.70%2,548,050
Oct 14, 20252.763.022.712.992.9910.33%1,359,096
Oct 13, 20252.682.742.622.712.717.97%708,984
Oct 10, 20252.652.662.512.512.51-4.20%523,714
Oct 9, 20252.922.952.592.622.62-7.42%792,443
Oct 8, 20252.892.932.782.832.832.91%1,003,730
Oct 7, 20252.872.872.702.752.75-3.51%491,802
Oct 6, 20252.792.962.772.852.855.17%877,763
Oct 3, 20252.712.842.662.712.711.50%433,749
Oct 2, 20252.802.852.572.672.67-2.20%773,521
Oct 1, 20252.832.922.702.732.730.74%693,940
Sep 30, 20252.762.792.652.712.71-3.56%712,382
Sep 29, 20252.923.002.772.812.81-1.06%1,086,698
Sep 26, 20252.692.872.692.842.845.97%492,611
Sep 25, 20252.612.692.552.682.684.69%486,001
Sep 24, 20252.632.662.522.562.56-3.40%507,524
Sep 23, 20252.692.772.632.652.65-0.38%697,657
Sep 22, 20252.562.672.492.662.666.83%798,652
Sep 19, 20252.332.552.332.492.497.79%577,559
Sep 18, 20252.352.372.272.312.31-1.28%253,913
Sep 17, 20252.302.432.252.342.34-0.85%492,774
Sep 16, 20252.252.362.222.362.366.31%531,247
Sep 15, 20252.192.262.112.222.222.30%564,508
Sep 12, 20252.072.172.052.172.175.85%596,208
Sep 11, 20252.102.172.052.052.05-2.84%412,045
Sep 10, 20252.102.162.082.112.112.43%357,474
Sep 9, 20252.062.102.022.062.061.48%299,459
Sep 8, 20252.062.132.022.032.03-0.98%484,265
Sep 5, 20252.002.152.002.052.054.59%695,221
Sep 4, 20252.002.071.881.961.96-2.97%617,288
Sep 3, 20251.922.071.922.022.023.59%973,815
Sep 2, 20251.791.961.791.951.9511.43%1,307,077
Aug 29, 20251.681.761.661.751.752.94%302,000
Aug 28, 20251.781.801.661.701.70-3.95%760,880
Aug 27, 20251.691.781.691.771.774.12%286,624
Aug 26, 20251.721.721.681.701.70-0.29%163,421
Aug 25, 20251.701.751.671.711.710.29%180,622
Aug 22, 20251.571.711.571.701.707.59%284,154
Aug 21, 20251.551.581.551.581.581.28%69,220
Aug 20, 20251.591.651.551.561.56-2.50%190,101