Skip to main content
logo
New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
2.450
+0.090 (3.81%)
Nov 26, 2025, 4:00 PM EST - Market closed

New Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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