New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
6.58
+0.33 (5.28%)
Oct 9, 2026, 4:00 PM EDT - Market closed
New Pacific Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.40 | 6.67 | 6.36 | 6.58 | 6.58 | 5.28% | 855,113 |
| 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 |
| Sep 3, 2026 | 6.96 | 6.96 | 6.53 | 6.70 | 6.70 | 0.30% | 519,562 |
| Sep 2, 2026 | 6.66 | 6.92 | 6.59 | 6.68 | 6.68 | 2.61% | 596,386 |
| Sep 1, 2026 | 6.50 | 6.73 | 6.43 | 6.51 | 6.51 | -3.98% | 494,280 |
| Aug 31, 2026 | 7.03 | 7.04 | 6.67 | 6.78 | 6.78 | -3.83% | 573,344 |
| Aug 28, 2026 | 7.42 | 7.55 | 6.94 | 7.05 | 7.05 | -4.86% | 879,447 |
| Aug 27, 2026 | 7.15 | 7.41 | 7.09 | 7.41 | 7.41 | 3.78% | 525,288 |
| Aug 26, 2026 | 6.94 | 7.36 | 6.90 | 7.14 | 7.14 | 0.99% | 622,914 |
| Aug 25, 2026 | 6.70 | 7.08 | 6.65 | 7.07 | 7.07 | 4.12% | 638,549 |
| Aug 24, 2026 | 6.74 | 6.85 | 6.52 | 6.79 | 6.79 | 2.88% | 501,759 |
| Aug 21, 2026 | 7.06 | 7.06 | 6.51 | 6.60 | 6.60 | -3.65% | 1,111,202 |
| Aug 20, 2026 | 6.76 | 7.03 | 6.73 | 6.85 | 6.85 | 0.29% | 529,148 |
| Aug 19, 2026 | 6.91 | 7.01 | 6.72 | 6.83 | 6.83 | 4.27% | 542,237 |
| Aug 18, 2026 | 6.51 | 6.68 | 6.41 | 6.55 | 6.55 | -1.65% | 474,073 |
| Aug 17, 2026 | 6.94 | 6.99 | 6.52 | 6.66 | 6.66 | -2.63% | 842,290 |
| Aug 14, 2026 | 6.81 | 7.03 | 6.79 | 6.84 | 6.84 | 1.79% | 490,064 |
| Aug 13, 2026 | 6.43 | 6.73 | 6.43 | 6.72 | 6.72 | 1.66% | 665,629 |
| Aug 12, 2026 | 6.68 | 6.72 | 6.51 | 6.61 | 6.61 | 1.54% | 442,462 |
| Aug 11, 2026 | 6.24 | 6.63 | 6.14 | 6.51 | 6.51 | 4.16% | 929,997 |
| Aug 10, 2026 | 6.32 | 6.62 | 6.22 | 6.25 | 6.25 | -1.26% | 897,707 |
| Aug 7, 2026 | 6.15 | 6.37 | 5.98 | 6.33 | 6.33 | 7.11% | 631,299 |
| Aug 6, 2026 | 5.88 | 6.13 | 5.76 | 5.91 | 5.91 | -0.34% | 692,641 |
| Aug 5, 2026 | 5.47 | 5.96 | 5.47 | 5.93 | 5.93 | 13.17% | 748,745 |
| Aug 4, 2026 | 4.81 | 5.27 | 4.81 | 5.24 | 5.24 | 9.62% | 649,099 |
| Aug 3, 2026 | 4.66 | 4.79 | 4.47 | 4.78 | 4.78 | 3.02% | 365,995 |
| Jul 31, 2026 | 4.60 | 4.70 | 4.48 | 4.64 | 4.64 | -2.52% | 442,586 |