New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
5.06
-0.19 (-3.62%)
Nov 13, 2026, 4:00 PM EST - Market closed
New Pacific Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.27 | 5.27 | 5.05 | 5.06 | 5.06 | -3.62% | 314,412 |
| Nov 12, 2026 | 5.14 | 5.33 | 5.09 | 5.25 | 5.25 | -2.96% | 325,057 |
| Nov 11, 2026 | 5.66 | 5.66 | 5.38 | 5.41 | 5.41 | -3.39% | 284,403 |
| Nov 10, 2026 | 5.88 | 5.92 | 5.52 | 5.60 | 5.60 | -8.35% | 474,691 |
| Nov 9, 2026 | 5.85 | 6.19 | 5.83 | 6.11 | 6.11 | 8.14% | 491,982 |
| Nov 6, 2026 | 5.19 | 5.66 | 5.19 | 5.65 | 5.65 | 6.20% | 313,402 |
| Nov 5, 2026 | 5.67 | 5.75 | 4.94 | 5.32 | 5.32 | -3.97% | 752,508 |
| Nov 4, 2026 | 5.28 | 5.56 | 5.15 | 5.54 | 5.54 | 14.46% | 676,992 |
| Nov 3, 2026 | 4.85 | 4.90 | 4.81 | 4.84 | 4.84 | -0.62% | 304,239 |
| Nov 2, 2026 | 4.99 | 5.13 | 4.80 | 4.87 | 4.87 | 0.21% | 330,762 |
| Oct 30, 2026 | 5.12 | 5.21 | 4.67 | 4.86 | 4.86 | -8.99% | 592,950 |
| Oct 29, 2026 | 5.41 | 5.56 | 5.31 | 5.34 | 5.34 | -5.32% | 367,327 |
| Oct 28, 2026 | 5.58 | 5.65 | 5.41 | 5.64 | 5.64 | 0.18% | 558,675 |
| Oct 27, 2026 | 5.59 | 5.69 | 5.52 | 5.63 | 5.63 | 1.62% | 446,790 |
| Oct 26, 2026 | 5.70 | 5.70 | 5.40 | 5.54 | 5.54 | -2.81% | 670,455 |
| Oct 23, 2026 | 5.67 | 5.80 | 5.46 | 5.70 | 5.70 | -1.04% | 635,280 |
| Oct 22, 2026 | 6.17 | 6.18 | 5.68 | 5.76 | 5.76 | -10.56% | 934,534 |
| Oct 21, 2026 | 6.59 | 6.61 | 6.28 | 6.44 | 6.44 | -1.38% | 580,200 |
| Oct 20, 2026 | 6.65 | 6.84 | 6.46 | 6.53 | 6.53 | -2.54% | 837,725 |
| Oct 19, 2026 | 6.53 | 6.73 | 6.36 | 6.70 | 6.70 | 2.13% | 545,682 |
| Oct 16, 2026 | 6.21 | 6.64 | 6.20 | 6.56 | 6.56 | 5.13% | 853,549 |
| Oct 15, 2026 | 5.90 | 6.25 | 5.80 | 6.24 | 6.24 | 6.85% | 712,538 |
| Oct 14, 2026 | 6.09 | 6.09 | 5.78 | 5.84 | 5.84 | -6.41% | 1,285,726 |
| Oct 13, 2026 | 6.45 | 6.49 | 6.18 | 6.24 | 6.24 | -2.04% | 592,216 |
| Oct 12, 2026 | 6.48 | 6.48 | 6.28 | 6.37 | 6.37 | -3.19% | 367,139 |
| Oct 9, 2026 | 6.46 | 6.68 | 6.36 | 6.58 | 6.58 | 5.28% | 841,047 |
| Oct 8, 2026 | 6.20 | 6.35 | 6.13 | 6.25 | 6.25 | 1.13% | 509,402 |
| Oct 7, 2026 | 6.16 | 6.26 | 5.90 | 6.18 | 6.18 | -3.29% | 761,153 |
| Oct 6, 2026 | 6.26 | 6.52 | 6.17 | 6.39 | 6.39 | 2.90% | 603,956 |
| Oct 5, 2026 | 6.31 | 6.37 | 6.14 | 6.21 | 6.21 | -1.11% | 530,212 |
| Oct 2, 2026 | 6.46 | 6.50 | 6.13 | 6.28 | 6.28 | - | 1,221,632 |
| Oct 1, 2026 | 6.24 | 6.40 | 6.23 | 6.28 | 6.28 | - | 753,987 |
| Sep 30, 2026 | 6.41 | 6.47 | 6.23 | 6.28 | 6.28 | -1.72% | 473,215 |
| Sep 29, 2026 | 6.46 | 6.54 | 6.24 | 6.39 | 6.39 | 0.31% | 621,572 |
| Sep 28, 2026 | 6.27 | 6.51 | 6.15 | 6.37 | 6.37 | -3.78% | 1,111,277 |
| Sep 25, 2026 | 6.65 | 6.77 | 6.50 | 6.62 | 6.62 | -0.15% | 498,029 |
| Sep 24, 2026 | 6.39 | 6.65 | 6.35 | 6.63 | 6.63 | 1.53% | 560,268 |
| Sep 23, 2026 | 6.71 | 6.71 | 6.36 | 6.53 | 6.53 | -5.50% | 653,741 |
| Sep 22, 2026 | 6.37 | 6.94 | 6.37 | 6.91 | 6.91 | 7.80% | 694,702 |
| Sep 21, 2026 | 6.01 | 6.45 | 6.00 | 6.41 | 6.41 | 6.83% | 1,123,214 |
| Sep 18, 2026 | 6.00 | 6.15 | 5.83 | 6.00 | 6.00 | 1.87% | 3,486,245 |
| Sep 17, 2026 | 5.71 | 6.00 | 5.71 | 5.89 | 5.89 | 6.13% | 906,258 |
| Sep 16, 2026 | 5.79 | 5.89 | 5.43 | 5.55 | 5.55 | -2.63% | 891,236 |
| Sep 15, 2026 | 5.85 | 5.87 | 5.46 | 5.70 | 5.70 | -2.90% | 795,292 |
| Sep 14, 2026 | 5.70 | 6.02 | 5.60 | 5.87 | 5.87 | -0.17% | 1,592,205 |
| Sep 11, 2026 | 6.00 | 6.09 | 5.78 | 5.88 | 5.88 | 0.51% | 472,012 |
| Sep 10, 2026 | 5.88 | 5.99 | 5.75 | 5.85 | 5.85 | -4.10% | 631,091 |
| Sep 9, 2026 | 6.13 | 6.40 | 6.02 | 6.10 | 6.10 | 2.52% | 734,296 |
| Sep 8, 2026 | 6.16 | 6.18 | 5.92 | 5.95 | 5.95 | -3.57% | 684,914 |
| Sep 4, 2026 | 6.90 | 6.90 | 6.16 | 6.17 | 6.17 | -7.91% | 741,334 |