New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
1.660
-0.070 (-4.05%)
At close: Nov 4, 2024, 4:00 PM
1.669
+0.009 (0.53%)
After-hours: Nov 4, 2024, 6:00 PM EST
New Pacific Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 1.52 | 1.53 | 1.40 | 1.47 | 1.47 | -1.87% | 396,169 |
Jun 28, 2024 | 1.54 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 205,982 |
Jun 27, 2024 | 1.63 | 1.63 | 1.53 | 1.55 | 1.55 | -1.90% | 339,752 |
Jun 26, 2024 | 1.48 | 1.58 | 1.47 | 1.58 | 1.58 | 5.33% | 449,800 |
Jun 25, 2024 | 1.62 | 1.63 | 1.47 | 1.50 | 1.50 | -7.41% | 608,815 |
Jun 24, 2024 | 1.71 | 1.72 | 1.62 | 1.62 | 1.62 | -5.81% | 216,061 |
Jun 21, 2024 | 1.87 | 1.89 | 1.69 | 1.72 | 1.72 | -5.49% | 230,856 |
Jun 20, 2024 | 1.72 | 1.84 | 1.67 | 1.82 | 1.82 | 7.69% | 321,572 |
Jun 18, 2024 | 1.61 | 1.74 | 1.61 | 1.69 | 1.69 | 2.42% | 242,206 |
Jun 17, 2024 | 1.70 | 1.71 | 1.61 | 1.65 | 1.65 | -2.37% | 299,339 |
Jun 14, 2024 | 1.69 | 1.73 | 1.66 | 1.69 | 1.69 | -0.59% | 151,291 |
Jun 13, 2024 | 1.70 | 1.77 | 1.65 | 1.70 | 1.70 | -2.30% | 288,654 |