Skip to main content
logo
New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
3.640
-0.030 (-0.82%)
Dec 17, 2025, 4:00 PM EST - Market closed

New Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20253.833.843.603.643.64-0.82%1,080,598
Dec 16, 20253.493.693.493.673.674.86%892,520
Dec 15, 20253.663.663.493.503.500.86%908,683
Dec 12, 20253.633.703.373.473.47-1.42%1,493,353
Dec 11, 20253.263.633.243.523.527.98%1,320,388
Dec 10, 20253.073.342.963.263.265.16%1,969,725
Dec 9, 20252.703.122.673.103.1016.54%2,237,682
Dec 8, 20252.832.862.652.662.66-6.34%641,288
Dec 5, 20252.822.972.762.842.848.81%1,252,339
Dec 4, 20252.762.782.592.612.61-7.45%850,325
Dec 3, 20252.872.912.792.822.82-1.05%422,663
Dec 2, 20252.872.872.692.852.85-908,858
Dec 1, 20252.832.982.792.852.853.64%1,877,404
Nov 28, 20252.522.772.502.752.7512.24%1,181,901
Nov 26, 20252.412.512.352.452.453.81%670,916
Nov 25, 20252.302.402.282.362.361.72%301,373
Nov 24, 20252.212.322.212.322.325.45%407,323
Nov 21, 20252.162.232.102.202.200.92%619,728
Nov 20, 20252.362.382.152.182.18-6.84%1,212,884
Nov 19, 20252.372.432.322.342.34-0.85%780,225
Nov 18, 20252.342.382.302.362.361.72%858,932
Nov 17, 20252.442.442.302.322.32-4.92%1,052,099
Nov 14, 20252.312.462.302.442.44-1.21%923,793
Nov 13, 20252.512.512.412.472.470.41%923,689
Nov 12, 20252.432.522.352.462.462.07%1,282,731
Nov 11, 20252.452.462.332.412.411.26%745,284
Nov 10, 20252.312.422.232.382.3812.26%1,698,421
Nov 7, 20252.092.142.062.122.121.44%455,424
Nov 6, 20252.072.142.052.092.092.45%496,238
Nov 5, 20252.112.142.022.042.04-1.92%568,413
Nov 4, 20252.152.162.082.082.08-5.02%816,956
Nov 3, 20252.242.302.162.192.19-3.10%583,487
Oct 31, 20252.232.282.162.262.261.80%560,882
Oct 30, 20252.172.222.152.222.222.78%422,686
Oct 29, 20252.182.202.082.162.162.37%974,489
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