New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
4.140
+0.100 (2.48%)
Jan 28, 2026, 4:00 PM EST - Market closed
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.17 | 4.22 | 3.94 | 4.14 | 4.14 | 2.48% | 1,384,451 |
| Jan 27, 2026 | 4.30 | 4.35 | 3.97 | 4.04 | 4.04 | -6.05% | 1,546,808 |
| Jan 26, 2026 | 4.47 | 4.70 | 4.27 | 4.30 | 4.30 | -0.46% | 2,218,949 |
| Jan 23, 2026 | 4.22 | 4.37 | 4.11 | 4.32 | 4.32 | 4.10% | 1,310,935 |
| Jan 22, 2026 | 3.77 | 4.21 | 3.77 | 4.15 | 4.15 | 9.79% | 1,207,344 |
| Jan 21, 2026 | 3.90 | 3.91 | 3.69 | 3.78 | 3.78 | -0.53% | 1,078,230 |
| Jan 20, 2026 | 3.88 | 3.90 | 3.75 | 3.80 | 3.80 | 1.06% | 1,337,871 |
| Jan 16, 2026 | 3.68 | 3.78 | 3.53 | 3.76 | 3.76 | 1.62% | 666,333 |
| Jan 15, 2026 | 3.67 | 3.70 | 3.55 | 3.70 | 3.70 | 0.27% | 617,451 |
| Jan 14, 2026 | 3.83 | 3.92 | 3.63 | 3.69 | 3.69 | -1.60% | 631,880 |
| Jan 13, 2026 | 3.92 | 3.94 | 3.72 | 3.75 | 3.75 | -2.85% | 1,334,119 |
| Jan 12, 2026 | 3.89 | 4.00 | 3.83 | 3.86 | 3.86 | 3.21% | 833,354 |
| Jan 9, 2026 | 3.72 | 3.76 | 3.64 | 3.74 | 3.74 | 1.91% | 487,641 |
| Jan 8, 2026 | 3.55 | 3.68 | 3.46 | 3.67 | 3.67 | - | 612,842 |
| 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 |