New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
4.080
+0.130 (3.29%)
Jul 17, 2026, 4:00 PM EDT - Market closed
New Pacific Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.40 | 3.58 | 3.30 | 3.54 | 3.54 | 4.12% | - |
| Jul 16, 2026 | 3.34 | 3.40 | 3.24 | 3.40 | 3.40 | 1.19% | - |
| Jul 15, 2026 | 3.46 | 3.52 | 3.36 | 3.36 | 3.36 | -4.00% | 976 |
| Jul 14, 2026 | 3.42 | 3.56 | 3.42 | 3.50 | 3.50 | 2.34% | - |
| Jul 13, 2026 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | -2.84% | - |
| Jul 10, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | - | - |
| Jul 9, 2026 | 3.26 | 3.56 | 3.26 | 3.52 | 3.52 | 7.32% | 3,594 |
| Jul 8, 2026 | 3.34 | 3.34 | 3.18 | 3.28 | 3.28 | -2.38% | - |
| Jul 7, 2026 | 3.70 | 3.70 | 3.36 | 3.36 | 3.36 | -10.16% | - |
| Jul 6, 2026 | 3.86 | 3.86 | 3.68 | 3.74 | 3.74 | -2.60% | 272 |
| Jul 3, 2026 | 3.68 | 3.84 | 3.68 | 3.84 | 3.84 | 3.78% | - |
| Jul 2, 2026 | 3.48 | 3.70 | 3.48 | 3.70 | 3.70 | 6.32% | - |
| Jul 1, 2026 | 3.44 | 3.58 | 3.44 | 3.48 | 3.48 | -0.57% | - |
| Jun 30, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Jun 29, 2026 | 3.42 | 3.52 | 3.38 | 3.52 | 3.52 | 1.15% | 1,095 |
| Jun 26, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 3.57% | - |
| Jun 25, 2026 | 3.30 | 3.42 | 3.30 | 3.36 | 3.36 | 3.07% | 350 |
| Jun 24, 2026 | 3.46 | 3.46 | 3.26 | 3.26 | 3.26 | -6.32% | - |
| Jun 23, 2026 | 3.54 | 3.60 | 3.48 | 3.48 | 3.48 | -5.95% | - |
| Jun 22, 2026 | 3.60 | 3.70 | 3.58 | 3.70 | 3.70 | 3.35% | - |
| Jun 19, 2026 | 3.56 | 3.58 | 3.50 | 3.58 | 3.58 | -2.72% | - |
| Jun 18, 2026 | 3.92 | 3.92 | 3.64 | 3.68 | 3.68 | -7.54% | - |
| Jun 17, 2026 | 4.16 | 4.28 | 3.98 | 3.98 | 3.98 | -5.69% | - |
| Jun 16, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 2.43% | - |
| Jun 15, 2026 | 4.06 | 4.18 | 4.06 | 4.12 | 4.12 | 5.10% | 1,000 |
| Jun 12, 2026 | 3.74 | 3.96 | 3.74 | 3.92 | 3.92 | 5.95% | 280 |
| Jun 11, 2026 | 3.40 | 3.70 | 3.40 | 3.70 | 3.70 | 7.56% | - |
| Jun 10, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Jun 9, 2026 | 3.58 | 3.58 | 3.46 | 3.54 | 3.54 | -1.67% | - |
| Jun 8, 2026 | 3.62 | 3.68 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jun 5, 2026 | 4.06 | 4.06 | 3.64 | 3.64 | 3.64 | -11.22% | 271 |
| Jun 4, 2026 | 3.98 | 4.14 | 3.98 | 4.10 | 4.10 | 1.99% | - |
| Jun 3, 2026 | 4.34 | 4.34 | 3.98 | 4.02 | 4.02 | -8.22% | - |
| Jun 2, 2026 | 4.24 | 4.44 | 4.24 | 4.38 | 4.38 | 2.82% | 171 |
| Jun 1, 2026 | 4.18 | 4.34 | 3.96 | 4.26 | 4.26 | 0.95% | 1,089 |
| May 29, 2026 | 4.18 | 4.30 | 4.18 | 4.22 | 4.22 | -0.47% | - |
| May 28, 2026 | 4.04 | 4.24 | 4.04 | 4.24 | 4.24 | 4.95% | - |
| May 27, 2026 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | -4.27% | - |
| May 26, 2026 | 4.16 | 4.26 | 4.16 | 4.22 | 4.22 | 1.93% | - |
| May 25, 2026 | 4.04 | 4.22 | 4.04 | 4.14 | 4.14 | 1.47% | - |
| May 22, 2026 | 4.12 | 4.18 | 3.98 | 4.08 | 4.08 | -1.45% | 300 |
| May 21, 2026 | 4.16 | 4.28 | 4.04 | 4.14 | 4.14 | -0.48% | - |
| May 20, 2026 | 4.04 | 4.18 | 4.04 | 4.16 | 4.16 | 2.46% | 380 |
| May 19, 2026 | 4.32 | 4.32 | 4.06 | 4.06 | 4.06 | -5.58% | - |
| May 18, 2026 | 4.44 | 4.44 | 4.30 | 4.30 | 4.30 | -3.15% | - |
| May 15, 2026 | 4.70 | 4.70 | 4.32 | 4.44 | 4.44 | -5.93% | 630 |
| May 14, 2026 | 4.96 | 4.96 | 4.72 | 4.72 | 4.72 | -6.53% | - |
| May 13, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | - |
| May 12, 2026 | 5.00 | 5.15 | 4.82 | 5.15 | 5.15 | 1.98% | 600 |
| May 11, 2026 | 4.72 | 5.05 | 4.72 | 5.05 | 5.05 | 5.21% | - |