New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
1.215
+0.035 (2.97%)
Apr 25, 2025, 4:00 PM EDT - Market closed

New Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.161.241.151.241.245.08%213,899
Apr 24, 20251.181.201.151.181.181.72%153,173
Apr 23, 20251.111.171.111.161.163.57%301,187
Apr 22, 20251.121.181.121.121.12-0.88%261,631
Apr 21, 20251.191.191.091.131.13-3.42%305,970
Apr 17, 20251.181.181.121.171.17-191,262
Apr 16, 20251.191.241.141.171.17-483,759
Apr 15, 20251.201.201.091.171.17-2.50%242,623
Apr 14, 20251.171.201.121.201.202.56%196,452
Apr 11, 20251.121.191.101.171.179.35%332,826
Apr 10, 20251.051.091.041.071.071.90%201,586
Apr 9, 20250.951.050.951.051.0511.69%214,016
Apr 8, 20250.981.020.940.940.94-1.04%348,065
Apr 7, 20250.961.010.930.950.95-4.80%522,057
Apr 4, 20251.091.100.971.001.00-9.28%909,052
Apr 3, 20251.061.121.061.101.100.46%421,464
Apr 2, 20251.101.111.081.101.100.46%307,164
Apr 1, 20251.121.121.071.091.09-1.36%690,328
Mar 31, 20251.161.171.081.111.11-5.96%782,836
Mar 28, 20251.261.261.161.181.18-6.75%383,528
Mar 27, 20251.231.291.231.261.262.86%183,552
Mar 26, 20251.261.311.221.231.23-3.54%128,646
Mar 25, 20251.261.301.241.271.271.60%104,844
Mar 24, 20251.271.281.251.251.25-56,485
Mar 21, 20251.321.321.231.251.25-4.94%154,428
Mar 20, 20251.311.351.311.321.32-1.13%122,125
Mar 19, 20251.381.381.271.331.33-3.62%447,587
Mar 18, 20251.341.391.331.381.383.76%463,661
Mar 17, 20251.251.351.231.331.335.56%292,227
Mar 14, 20251.271.321.231.261.260.80%323,575
Mar 13, 20251.171.271.171.251.255.49%647,813
Mar 12, 20251.071.191.061.191.1910.75%435,254
Mar 11, 20251.041.081.041.071.071.90%296,121
Mar 10, 20251.081.141.011.051.05-2.78%339,899
Mar 7, 20251.101.141.051.081.08-1.82%217,605
Mar 6, 20251.091.141.071.101.10-1.79%161,813
Mar 5, 20251.051.130.991.121.125.66%304,530
Mar 4, 20251.061.090.981.061.062.91%363,175
Mar 3, 20251.091.101.021.031.03-4.63%227,989
Feb 28, 20251.041.081.011.081.083.85%260,541
Feb 27, 20251.101.101.021.041.04-5.45%248,731
Feb 26, 20251.061.111.061.101.104.76%330,597
Feb 25, 20251.091.111.021.051.05-5.41%328,201
Feb 24, 20251.111.151.071.111.11-0.89%423,072
Feb 21, 20251.181.181.091.121.12-4.27%333,692
Feb 20, 20251.151.221.151.171.170.86%167,813
Feb 19, 20251.231.231.141.161.16-6.45%388,120
Feb 18, 20251.211.241.181.241.245.08%207,266
Feb 14, 20251.261.281.181.181.18-2.48%360,839
Feb 13, 20251.201.221.161.211.213.42%145,215