New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
4.140
+0.360 (9.52%)
At close: Mar 31, 2026, 4:00 PM EDT
4.147
+0.007 (0.17%)
After-hours: Mar 31, 2026, 5:35 PM EDT
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 3.83 | 4.15 | 3.83 | 4.13 | - | 9.26% | 854,707 |
| Mar 30, 2026 | 3.98 | 4.00 | 3.67 | 3.78 | 3.78 | -2.33% | 1,222,453 |
| Mar 27, 2026 | 3.70 | 3.96 | 3.70 | 3.87 | 3.87 | 5.16% | 681,445 |
| Mar 26, 2026 | 3.63 | 3.78 | 3.62 | 3.68 | 3.68 | -2.39% | 891,860 |
| Mar 25, 2026 | 3.91 | 3.91 | 3.73 | 3.77 | 3.77 | 2.45% | 928,922 |
| Mar 24, 2026 | 3.54 | 3.72 | 3.48 | 3.68 | 3.68 | 2.79% | 857,747 |
| Mar 23, 2026 | 3.44 | 3.64 | 3.41 | 3.58 | 3.58 | 6.23% | 925,322 |
| Mar 20, 2026 | 3.60 | 3.67 | 3.31 | 3.37 | 3.37 | -6.39% | 1,191,721 |
| Mar 19, 2026 | 3.45 | 3.68 | 3.32 | 3.60 | 3.60 | -6.25% | 1,781,198 |
| Mar 18, 2026 | 3.90 | 4.10 | 3.81 | 3.84 | 3.84 | -7.02% | 1,768,788 |
| Mar 17, 2026 | 4.29 | 4.35 | 4.06 | 4.13 | 4.13 | -2.82% | 848,323 |
| Mar 16, 2026 | 4.10 | 4.30 | 4.07 | 4.25 | 4.25 | 3.16% | 710,614 |
| Mar 13, 2026 | 4.34 | 4.37 | 4.06 | 4.12 | 4.12 | -6.79% | 1,132,508 |
| Mar 12, 2026 | 4.59 | 4.61 | 4.36 | 4.42 | 4.42 | -4.74% | 648,450 |
| Mar 11, 2026 | 4.69 | 4.69 | 4.48 | 4.64 | 4.64 | -2.52% | 580,618 |
| Mar 10, 2026 | 4.74 | 4.88 | 4.67 | 4.76 | 4.76 | 3.03% | 855,721 |
| Mar 9, 2026 | 4.44 | 4.63 | 4.25 | 4.62 | 4.62 | - | 1,567,724 |
| Mar 6, 2026 | 4.73 | 4.75 | 4.53 | 4.62 | 4.62 | -4.35% | 951,007 |
| Mar 5, 2026 | 5.10 | 5.21 | 4.67 | 4.83 | 4.83 | -8.87% | 809,577 |
| Mar 4, 2026 | 5.33 | 5.45 | 5.08 | 5.30 | 5.30 | 2.32% | 793,146 |
| Mar 3, 2026 | 5.18 | 5.22 | 4.83 | 5.18 | 5.18 | -7.00% | 1,056,767 |
| Mar 2, 2026 | 5.62 | 5.73 | 5.21 | 5.57 | 5.57 | -2.11% | 1,583,336 |
| Feb 27, 2026 | 5.80 | 5.89 | 5.50 | 5.69 | 5.69 | -0.70% | 1,304,237 |
| Feb 26, 2026 | 5.40 | 5.76 | 5.34 | 5.73 | 5.73 | 5.91% | 1,068,440 |
| Feb 25, 2026 | 5.20 | 5.57 | 5.18 | 5.41 | 5.41 | 6.08% | 1,809,610 |
| Feb 24, 2026 | 4.94 | 5.17 | 4.80 | 5.10 | 5.10 | 0.39% | 1,211,819 |
| Feb 23, 2026 | 4.19 | 5.08 | 4.15 | 5.08 | 5.08 | 23.00% | 3,180,545 |
| Feb 20, 2026 | 3.74 | 4.16 | 3.63 | 4.13 | 4.13 | 10.43% | 1,347,335 |
| Feb 19, 2026 | 3.57 | 3.74 | 3.57 | 3.74 | 3.74 | 3.60% | 382,395 |
| Feb 18, 2026 | 3.50 | 3.67 | 3.49 | 3.61 | 3.61 | 5.56% | 605,662 |
| Feb 17, 2026 | 3.51 | 3.54 | 3.30 | 3.42 | 3.42 | -6.04% | 811,347 |
| Feb 13, 2026 | 3.61 | 3.71 | 3.56 | 3.64 | 3.64 | 3.12% | 482,850 |
| Feb 12, 2026 | 3.92 | 3.92 | 3.52 | 3.53 | 3.53 | -11.31% | 761,954 |
| Feb 11, 2026 | 3.92 | 3.98 | 3.68 | 3.98 | 3.98 | 5.29% | 939,770 |
| Feb 10, 2026 | 3.86 | 3.90 | 3.71 | 3.78 | 3.78 | -2.07% | 664,453 |
| Feb 9, 2026 | 3.43 | 3.90 | 3.43 | 3.86 | 3.86 | 14.20% | 1,219,661 |
| Feb 6, 2026 | 3.34 | 3.40 | 3.26 | 3.38 | 3.38 | 7.99% | 648,074 |
| Feb 5, 2026 | 3.34 | 3.50 | 3.13 | 3.13 | 3.13 | -12.08% | 1,317,213 |
| Feb 4, 2026 | 3.74 | 3.79 | 3.42 | 3.56 | 3.56 | -3.00% | 1,392,012 |
| Feb 3, 2026 | 3.52 | 3.68 | 3.42 | 3.67 | 3.67 | 11.55% | 1,359,916 |
| Feb 2, 2026 | 3.36 | 3.46 | 3.24 | 3.29 | 3.29 | -2.08% | 955,948 |
| Jan 30, 2026 | 3.41 | 3.70 | 3.34 | 3.36 | 3.36 | -12.04% | 1,791,380 |
| Jan 29, 2026 | 4.26 | 4.32 | 3.74 | 3.82 | 3.82 | -7.73% | 1,845,319 |
| 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 |