New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
1.390
-0.010 (-0.71%)
At close: May 28, 2025, 4:00 PM
1.390
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.42 | 1.43 | 1.35 | 1.39 | 1.39 | -0.71% | 230,676 |
| May 27, 2025 | 1.41 | 1.46 | 1.38 | 1.40 | 1.40 | 2.19% | 620,303 |
| May 23, 2025 | 1.30 | 1.37 | 1.25 | 1.37 | 1.37 | 9.60% | 398,526 |
| May 22, 2025 | 1.33 | 1.36 | 1.25 | 1.25 | 1.25 | -7.41% | 247,416 |
| May 21, 2025 | 1.11 | 1.38 | 1.11 | 1.35 | 1.35 | 16.38% | 1,423,309 |
| May 20, 2025 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 263,235 |
| May 19, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 58,259 |
| May 16, 2025 | 1.13 | 1.21 | 1.12 | 1.21 | 1.21 | 7.08% | 282,870 |
| May 15, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 97,665 |
| May 14, 2025 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -2.54% | 186,313 |
| May 13, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 180,681 |
| May 12, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 205,798 |
| May 9, 2025 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 86,477 |
| May 8, 2025 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -5.83% | 135,470 |
| May 7, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 99,112 |
| May 6, 2025 | 1.14 | 1.19 | 1.11 | 1.19 | 1.19 | 8.18% | 174,734 |
| May 5, 2025 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -1.79% | 135,935 |
| May 2, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 133,879 |
| May 1, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -4.20% | 233,982 |
| Apr 30, 2025 | 1.18 | 1.22 | 1.14 | 1.19 | 1.19 | -1.65% | 146,359 |
| Apr 29, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | - | 149,788 |
| Apr 28, 2025 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -2.42% | 169,013 |
| Apr 25, 2025 | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | 5.08% | 213,899 |
| Apr 24, 2025 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 153,173 |
| Apr 23, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 301,187 |
| Apr 22, 2025 | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 261,631 |
| Apr 21, 2025 | 1.19 | 1.19 | 1.09 | 1.13 | 1.13 | -3.42% | 305,970 |
| Apr 17, 2025 | 1.18 | 1.18 | 1.12 | 1.17 | 1.17 | - | 191,262 |
| Apr 16, 2025 | 1.19 | 1.24 | 1.14 | 1.17 | 1.17 | - | 483,759 |
| Apr 15, 2025 | 1.20 | 1.20 | 1.09 | 1.17 | 1.17 | -2.50% | 242,623 |
| Apr 14, 2025 | 1.17 | 1.20 | 1.12 | 1.20 | 1.20 | 2.56% | 196,452 |
| Apr 11, 2025 | 1.12 | 1.19 | 1.10 | 1.17 | 1.17 | 9.35% | 332,826 |
| Apr 10, 2025 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 201,586 |
| Apr 9, 2025 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 11.69% | 214,016 |
| Apr 8, 2025 | 0.98 | 1.02 | 0.94 | 0.94 | 0.94 | -1.04% | 348,065 |
| Apr 7, 2025 | 0.96 | 1.01 | 0.93 | 0.95 | 0.95 | -4.80% | 522,057 |
| Apr 4, 2025 | 1.09 | 1.10 | 0.97 | 1.00 | 1.00 | -9.28% | 909,052 |
| Apr 3, 2025 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | 0.46% | 421,464 |
| Apr 2, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 0.46% | 307,164 |
| Apr 1, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -1.36% | 690,328 |
| 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 |