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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.741.771.661.661.66-4.05%386,008
Nov 1, 20241.731.801.711.731.73-138,844
Oct 31, 20241.891.891.691.731.73-11.28%475,281
Oct 30, 20242.052.051.891.951.95-3.47%299,104
Oct 29, 20241.862.021.862.022.026.04%396,096
Oct 28, 20241.861.931.841.911.911.33%227,940
Oct 25, 20241.921.921.851.881.88-1.57%269,024
Oct 24, 20241.911.961.871.911.91-1.55%295,880
Oct 23, 20241.981.991.871.941.94-2.02%296,872
Oct 22, 20241.801.991.801.981.9811.24%741,620
Oct 21, 20241.881.891.751.781.78-4.30%816,187
Oct 18, 20241.671.891.641.861.8612.73%715,152
Oct 17, 20241.621.651.601.651.652.17%118,432
Oct 16, 20241.551.691.551.621.624.87%420,355
Oct 15, 20241.521.551.521.541.54-0.32%142,899
Oct 14, 20241.541.571.511.551.550.32%148,581
Oct 11, 20241.491.561.491.541.545.48%147,835
Oct 10, 20241.441.511.441.461.461.04%268,181
Oct 9, 20241.451.471.421.451.45-0.34%121,384
Oct 8, 20241.461.481.451.451.45-2.68%163,409
Oct 7, 20241.511.511.461.491.49-2.61%146,383
Oct 4, 20241.501.581.451.531.531.32%303,452
Oct 3, 20241.481.511.461.511.51-187,546
Oct 2, 20241.501.551.481.511.512.72%204,836
Oct 1, 20241.491.531.451.471.47-1.34%237,882
Sep 30, 20241.491.491.411.491.49-199,817
Sep 27, 20241.541.591.471.491.49-4.49%422,556
Sep 26, 20241.601.601.531.561.56-0.64%291,218
Sep 25, 20241.601.611.541.571.57-0.63%239,501
Sep 24, 20241.371.621.361.581.5812.86%625,632
Sep 23, 20241.381.481.361.401.400.72%404,113
Sep 20, 20241.381.451.381.391.391.46%410,040
Sep 19, 20241.381.431.321.371.374.58%220,071
Sep 18, 20241.311.441.261.311.31-281,972
Sep 17, 20241.341.341.271.311.31-0.76%329,283
Sep 16, 20241.401.411.301.321.32-6.38%458,925
Sep 13, 20241.431.481.371.411.41-0.70%345,558
Sep 12, 20241.341.461.341.421.426.77%246,792
Sep 11, 20241.291.341.241.331.333.91%92,007
Sep 10, 20241.211.301.211.281.284.07%196,308
Sep 9, 20241.261.271.201.231.23-2.38%232,793
Sep 6, 20241.321.321.231.261.26-3.08%259,902
Sep 5, 20241.361.371.271.301.30-2.26%307,910
Sep 4, 20241.351.421.331.331.33-4.32%126,935
Sep 3, 20241.431.461.351.391.39-4.79%360,102
Aug 30, 20241.481.481.411.461.46-79,325
Aug 29, 20241.471.511.451.461.46-0.68%209,453
Aug 28, 20241.471.491.421.471.47-2.00%123,465
Aug 27, 20241.471.531.471.501.50-0.66%186,900
Aug 26, 20241.511.541.461.511.511.34%217,660
Aug 23, 20241.441.541.401.491.494.93%365,656
Aug 22, 20241.491.521.421.421.42-6.58%144,086
Aug 21, 20241.511.521.431.521.522.01%295,154
Aug 20, 20241.501.561.461.491.49-0.67%248,675
Aug 19, 20241.381.511.381.501.508.70%556,575
Aug 16, 20241.361.401.311.381.382.15%271,406
Aug 15, 20241.271.381.251.351.356.38%367,524
Aug 14, 20241.321.321.251.271.27-3.79%165,185
Aug 13, 20241.271.361.271.321.324.76%101,952
Aug 12, 20241.211.281.191.261.264.13%181,386
Aug 9, 20241.241.251.201.211.21-2.42%261,370
Aug 8, 20241.261.291.231.241.24-0.80%168,260
Aug 7, 20241.311.401.251.251.25-3.85%468,312
Aug 6, 20241.241.311.211.301.307.44%291,869
Aug 5, 20241.251.271.071.211.21-6.20%389,658
Aug 2, 20241.441.491.261.291.29-10.42%484,022
Aug 1, 20241.521.541.401.441.44-4.64%307,828
Jul 31, 20241.501.571.491.511.510.33%247,605
Jul 30, 20241.531.561.481.511.51-1.63%139,198
Jul 29, 20241.531.571.461.531.530.66%158,418
Jul 26, 20241.521.561.511.521.520.66%153,543
Jul 25, 20241.461.511.391.511.512.03%399,174
Jul 24, 20241.541.581.481.481.48-3.90%283,059
Jul 23, 20241.571.571.501.541.54-1.28%278,255
Jul 22, 20241.581.581.511.561.56-1.27%223,930
Jul 19, 20241.591.681.581.581.58-0.63%152,465
Jul 18, 20241.701.711.591.591.59-7.02%240,705
Jul 17, 20241.801.801.651.711.71-4.47%212,993
Jul 16, 20241.721.831.711.791.794.68%338,525
Jul 15, 20241.641.751.601.711.715.56%347,649
Jul 12, 20241.671.691.581.621.62-2.41%381,241
Jul 11, 20241.571.661.491.661.668.50%429,186
Jul 10, 20241.531.591.491.531.530.66%406,365
Jul 9, 20241.601.641.511.521.52-5.00%174,830
Jul 8, 20241.621.631.571.601.60-1.23%155,460
Jul 5, 20241.611.661.611.621.621.25%311,870
Jul 3, 20241.481.641.481.601.608.84%399,627
Jul 2, 20241.481.521.451.471.47-0.14%218,357
Jul 1, 20241.521.531.401.471.47-1.87%396,169
Jun 28, 20241.541.581.501.501.50-3.23%205,982
Jun 27, 20241.631.631.531.551.55-1.90%339,752
Jun 26, 20241.481.581.471.581.585.33%449,800
Jun 25, 20241.621.631.471.501.50-7.41%608,815
Jun 24, 20241.711.721.621.621.62-5.81%216,061
Jun 21, 20241.871.891.691.721.72-5.49%230,856
Jun 20, 20241.721.841.671.821.827.69%321,572
Jun 18, 20241.611.741.611.691.692.42%242,206
Jun 17, 20241.701.711.611.651.65-2.37%299,339
Jun 14, 20241.691.731.661.691.69-0.59%151,291
Jun 13, 20241.701.771.651.701.70-2.30%288,654