New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
1.120
-0.050 (-4.27%)
At close: Feb 21, 2025, 4:00 PM
1.093
-0.028 (-2.46%)
After-hours: Feb 21, 2025, 7:52 PM EST
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 2.92% | 83,283 |
| Jan 16, 2025 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | - | 163,653 |
| Jan 15, 2025 | 1.19 | 1.21 | 1.15 | 1.20 | 1.20 | 1.69% | 145,379 |
| Jan 14, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 175,211 |
| Jan 13, 2025 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | - | 233,287 |
| Jan 10, 2025 | 1.19 | 1.26 | 1.15 | 1.15 | 1.15 | -2.54% | 193,292 |
| Jan 8, 2025 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -3.28% | 522,770 |
| Jan 7, 2025 | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | 1.24% | 118,758 |
| Jan 6, 2025 | 1.27 | 1.28 | 1.20 | 1.21 | 1.21 | -6.59% | 251,928 |
| Jan 3, 2025 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 117,456 |
| Jan 2, 2025 | 1.19 | 1.30 | 1.19 | 1.26 | 1.26 | 6.78% | 262,340 |
| Dec 31, 2024 | 1.18 | 1.24 | 1.16 | 1.18 | 1.18 | -1.67% | 475,598 |
| Dec 30, 2024 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | -0.83% | 400,318 |
| Dec 27, 2024 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | - | 268,657 |
| Dec 26, 2024 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -1.22% | 301,115 |
| Dec 24, 2024 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.61% | 165,326 |
| Dec 23, 2024 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.40% | 135,419 |
| Dec 20, 2024 | 1.28 | 1.32 | 1.23 | 1.25 | 1.25 | -1.96% | 454,584 |
| Dec 19, 2024 | 1.27 | 1.32 | 1.26 | 1.28 | 1.28 | 0.39% | 177,906 |
| Dec 18, 2024 | 1.36 | 1.38 | 1.25 | 1.27 | 1.27 | -8.63% | 261,690 |
| Dec 17, 2024 | 1.40 | 1.42 | 1.34 | 1.39 | 1.39 | -0.71% | 343,826 |
| Dec 16, 2024 | 1.45 | 1.48 | 1.40 | 1.40 | 1.40 | -4.76% | 320,627 |
| Dec 13, 2024 | 1.49 | 1.55 | 1.45 | 1.47 | 1.47 | -3.29% | 226,890 |
| Dec 12, 2024 | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -4.40% | 228,393 |
| Dec 11, 2024 | 1.54 | 1.60 | 1.53 | 1.59 | 1.59 | 3.25% | 219,564 |
| Dec 10, 2024 | 1.56 | 1.59 | 1.52 | 1.54 | 1.54 | - | 224,696 |
| Dec 9, 2024 | 1.55 | 1.68 | 1.54 | 1.54 | 1.54 | 3.36% | 429,099 |
| Dec 6, 2024 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -5.10% | 180,804 |
| Dec 5, 2024 | 1.59 | 1.62 | 1.53 | 1.57 | 1.57 | -2.48% | 120,819 |
| Dec 4, 2024 | 1.66 | 1.69 | 1.59 | 1.61 | 1.61 | -1.83% | 215,290 |
| Dec 3, 2024 | 1.55 | 1.66 | 1.53 | 1.64 | 1.64 | 7.19% | 200,513 |
| Dec 2, 2024 | 1.55 | 1.61 | 1.50 | 1.53 | 1.53 | -1.92% | 253,913 |
| Nov 29, 2024 | 1.57 | 1.62 | 1.56 | 1.56 | 1.56 | -1.89% | 77,351 |
| Nov 27, 2024 | 1.64 | 1.66 | 1.53 | 1.59 | 1.59 | -2.75% | 211,317 |
| Nov 26, 2024 | 1.56 | 1.66 | 1.53 | 1.64 | 1.64 | 4.14% | 292,410 |
| Nov 25, 2024 | 1.55 | 1.57 | 1.49 | 1.57 | 1.57 | -1.26% | 190,655 |
| Nov 22, 2024 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | 3.92% | 296,447 |
| Nov 21, 2024 | 1.57 | 1.58 | 1.49 | 1.53 | 1.53 | -1.92% | 127,103 |
| Nov 20, 2024 | 1.55 | 1.62 | 1.52 | 1.56 | 1.56 | -1.27% | 155,028 |
| Nov 19, 2024 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | 2.60% | 187,282 |
| Nov 18, 2024 | 1.51 | 1.59 | 1.51 | 1.54 | 1.54 | 4.76% | 224,499 |
| Nov 15, 2024 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -2.00% | 262,709 |
| Nov 14, 2024 | 1.47 | 1.56 | 1.47 | 1.50 | 1.50 | 2.04% | 367,142 |
| Nov 13, 2024 | 1.54 | 1.56 | 1.47 | 1.47 | 1.47 | -3.92% | 201,632 |
| Nov 12, 2024 | 1.57 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 368,950 |
| Nov 11, 2024 | 1.55 | 1.59 | 1.47 | 1.58 | 1.58 | -1.25% | 498,839 |
| Nov 8, 2024 | 1.67 | 1.70 | 1.55 | 1.60 | 1.60 | -4.19% | 407,906 |
| Nov 7, 2024 | 1.70 | 1.78 | 1.64 | 1.67 | 1.67 | - | 288,166 |
| Nov 6, 2024 | 1.61 | 1.67 | 1.56 | 1.67 | 1.67 | 3.09% | 369,797 |
| Nov 5, 2024 | 1.66 | 1.71 | 1.61 | 1.62 | 1.62 | -2.41% | 203,145 |
| Nov 4, 2024 | 1.74 | 1.77 | 1.66 | 1.66 | 1.66 | -4.05% | 386,008 |
| Nov 1, 2024 | 1.73 | 1.80 | 1.71 | 1.73 | 1.73 | - | 138,844 |
| Oct 31, 2024 | 1.89 | 1.89 | 1.69 | 1.73 | 1.73 | -11.28% | 475,281 |
| Oct 30, 2024 | 2.05 | 2.05 | 1.89 | 1.95 | 1.95 | -3.47% | 299,104 |
| Oct 29, 2024 | 1.86 | 2.02 | 1.86 | 2.02 | 2.02 | 6.04% | 396,096 |
| Oct 28, 2024 | 1.86 | 1.93 | 1.84 | 1.91 | 1.91 | 1.33% | 227,940 |
| Oct 25, 2024 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -1.57% | 269,024 |
| Oct 24, 2024 | 1.91 | 1.96 | 1.87 | 1.91 | 1.91 | -1.55% | 295,880 |
| Oct 23, 2024 | 1.98 | 1.99 | 1.87 | 1.94 | 1.94 | -2.02% | 296,872 |
| Oct 22, 2024 | 1.80 | 1.99 | 1.80 | 1.98 | 1.98 | 11.24% | 741,620 |
| Oct 21, 2024 | 1.88 | 1.89 | 1.75 | 1.78 | 1.78 | -4.30% | 816,187 |
| Oct 18, 2024 | 1.67 | 1.89 | 1.64 | 1.86 | 1.86 | 12.73% | 715,152 |
| Oct 17, 2024 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 2.17% | 118,432 |
| Oct 16, 2024 | 1.55 | 1.69 | 1.55 | 1.62 | 1.62 | 4.87% | 420,355 |
| Oct 15, 2024 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | -0.32% | 142,899 |
| Oct 14, 2024 | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | 0.32% | 148,581 |
| Oct 11, 2024 | 1.49 | 1.56 | 1.49 | 1.54 | 1.54 | 5.48% | 147,835 |
| Oct 10, 2024 | 1.44 | 1.51 | 1.44 | 1.46 | 1.46 | 1.04% | 268,181 |
| Oct 9, 2024 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -0.34% | 121,384 |
| Oct 8, 2024 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -2.68% | 163,409 |
| Oct 7, 2024 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -2.61% | 146,383 |
| Oct 4, 2024 | 1.50 | 1.58 | 1.45 | 1.53 | 1.53 | 1.32% | 303,452 |
| Oct 3, 2024 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | - | 187,546 |
| Oct 2, 2024 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | 2.72% | 204,836 |
| Oct 1, 2024 | 1.49 | 1.53 | 1.45 | 1.47 | 1.47 | -1.34% | 237,882 |
| Sep 30, 2024 | 1.49 | 1.49 | 1.41 | 1.49 | 1.49 | - | 199,817 |
| Sep 27, 2024 | 1.54 | 1.59 | 1.47 | 1.49 | 1.49 | -4.49% | 422,556 |