New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
1.080
-0.025 (-2.26%)
Apr 1, 2025, 9:30 AM EST - Market open
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | - | -1.36% | 1,129 |
| Mar 31, 2025 | 1.16 | 1.17 | 1.08 | 1.11 | 1.11 | -5.96% | 782,836 |
| Mar 28, 2025 | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | -6.75% | 383,528 |
| Mar 27, 2025 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 2.86% | 183,552 |
| Mar 26, 2025 | 1.26 | 1.31 | 1.22 | 1.23 | 1.23 | -3.54% | 128,646 |
| Mar 25, 2025 | 1.26 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 104,844 |
| Mar 24, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | - | 56,485 |
| Mar 21, 2025 | 1.32 | 1.32 | 1.23 | 1.25 | 1.25 | -4.94% | 154,428 |
| Mar 20, 2025 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | -1.13% | 122,125 |
| Mar 19, 2025 | 1.38 | 1.38 | 1.27 | 1.33 | 1.33 | -3.62% | 447,587 |
| Mar 18, 2025 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | 3.76% | 463,661 |
| Mar 17, 2025 | 1.25 | 1.35 | 1.23 | 1.33 | 1.33 | 5.56% | 292,227 |
| Mar 14, 2025 | 1.27 | 1.32 | 1.23 | 1.26 | 1.26 | 0.80% | 323,575 |
| Mar 13, 2025 | 1.17 | 1.27 | 1.17 | 1.25 | 1.25 | 5.49% | 647,813 |
| Mar 12, 2025 | 1.07 | 1.19 | 1.06 | 1.19 | 1.19 | 10.75% | 435,254 |
| Mar 11, 2025 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 296,121 |
| Mar 10, 2025 | 1.08 | 1.14 | 1.01 | 1.05 | 1.05 | -2.78% | 339,899 |
| Mar 7, 2025 | 1.10 | 1.14 | 1.05 | 1.08 | 1.08 | -1.82% | 217,605 |
| Mar 6, 2025 | 1.09 | 1.14 | 1.07 | 1.10 | 1.10 | -1.79% | 161,813 |
| Mar 5, 2025 | 1.05 | 1.13 | 0.99 | 1.12 | 1.12 | 5.66% | 304,530 |
| Mar 4, 2025 | 1.06 | 1.09 | 0.98 | 1.06 | 1.06 | 2.91% | 363,175 |
| Mar 3, 2025 | 1.09 | 1.10 | 1.02 | 1.03 | 1.03 | -4.63% | 227,989 |
| Feb 28, 2025 | 1.04 | 1.08 | 1.01 | 1.08 | 1.08 | 3.85% | 260,541 |
| Feb 27, 2025 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -5.45% | 248,731 |
| Feb 26, 2025 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 4.76% | 330,597 |
| Feb 25, 2025 | 1.09 | 1.11 | 1.02 | 1.05 | 1.05 | -5.41% | 328,201 |
| Feb 24, 2025 | 1.11 | 1.15 | 1.07 | 1.11 | 1.11 | -0.89% | 423,072 |
| Feb 21, 2025 | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | -4.27% | 333,692 |
| Feb 20, 2025 | 1.15 | 1.22 | 1.15 | 1.17 | 1.17 | 0.86% | 167,813 |
| Feb 19, 2025 | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -6.45% | 388,120 |
| Feb 18, 2025 | 1.21 | 1.24 | 1.18 | 1.24 | 1.24 | 5.08% | 207,266 |
| Feb 14, 2025 | 1.26 | 1.28 | 1.18 | 1.18 | 1.18 | -2.48% | 360,839 |
| Feb 13, 2025 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 3.42% | 145,215 |
| Feb 12, 2025 | 1.11 | 1.23 | 1.11 | 1.17 | 1.17 | 2.63% | 233,654 |
| Feb 11, 2025 | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | -1.72% | 203,384 |
| Feb 10, 2025 | 1.19 | 1.24 | 1.16 | 1.16 | 1.16 | -0.85% | 199,919 |
| Feb 7, 2025 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | -5.65% | 267,143 |
| Feb 6, 2025 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | - | 97,839 |
| Feb 5, 2025 | 1.27 | 1.30 | 1.24 | 1.24 | 1.24 | -2.36% | 158,981 |
| Feb 4, 2025 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 7.63% | 184,652 |
| Feb 3, 2025 | 1.22 | 1.25 | 1.18 | 1.18 | 1.18 | -4.07% | 137,928 |
| Jan 31, 2025 | 1.28 | 1.29 | 1.21 | 1.23 | 1.23 | -3.15% | 157,779 |
| Jan 30, 2025 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 7.63% | 362,084 |
| Jan 29, 2025 | 1.17 | 1.23 | 1.16 | 1.18 | 1.18 | -0.42% | 143,481 |
| Jan 28, 2025 | 1.16 | 1.20 | 1.13 | 1.19 | 1.19 | 2.16% | 156,639 |
| Jan 27, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -4.92% | 110,056 |
| Jan 24, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 173,083 |
| Jan 23, 2025 | 1.20 | 1.22 | 1.17 | 1.21 | 1.21 | - | 103,194 |
| Jan 22, 2025 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 275,668 |
| Jan 21, 2025 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -1.21% | 185,439 |