New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
7.41
+0.27 (3.78%)
Aug 27, 2026, 4:00 PM EDT - Market closed
New Pacific Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.15 | 7.41 | 7.09 | 7.41 | 7.41 | 3.78% | 520,158 |
| Aug 26, 2026 | 6.94 | 7.36 | 6.90 | 7.14 | 7.14 | 0.99% | 622,775 |
| Aug 25, 2026 | 6.70 | 7.08 | 6.65 | 7.07 | 7.07 | 4.12% | 622,713 |
| Aug 24, 2026 | 6.74 | 6.85 | 6.52 | 6.79 | 6.79 | 2.88% | 501,108 |
| Aug 21, 2026 | 7.06 | 7.06 | 6.51 | 6.60 | 6.60 | -3.65% | 1,100,362 |
| Aug 20, 2026 | 6.76 | 7.03 | 6.73 | 6.85 | 6.85 | 0.29% | 529,139 |
| Aug 19, 2026 | 6.91 | 7.01 | 6.72 | 6.83 | 6.83 | 4.27% | 532,227 |
| Aug 18, 2026 | 6.51 | 6.68 | 6.41 | 6.55 | 6.55 | -1.65% | 467,543 |
| Aug 17, 2026 | 6.94 | 6.99 | 6.52 | 6.66 | 6.66 | -2.63% | 840,650 |
| Aug 14, 2026 | 6.81 | 7.03 | 6.79 | 6.84 | 6.84 | 1.79% | 476,615 |
| Aug 13, 2026 | 6.43 | 6.73 | 6.43 | 6.72 | 6.72 | 1.66% | 648,746 |
| Aug 12, 2026 | 6.68 | 6.72 | 6.51 | 6.61 | 6.61 | 1.54% | 441,854 |
| Aug 11, 2026 | 6.24 | 6.63 | 6.14 | 6.51 | 6.51 | 4.16% | 903,805 |
| Aug 10, 2026 | 6.32 | 6.62 | 6.22 | 6.25 | 6.25 | -1.26% | 897,314 |
| Aug 7, 2026 | 6.15 | 6.37 | 5.98 | 6.33 | 6.33 | 7.11% | 627,870 |
| Aug 6, 2026 | 5.88 | 6.13 | 5.76 | 5.91 | 5.91 | -0.34% | 680,007 |
| Aug 5, 2026 | 5.47 | 5.96 | 5.47 | 5.93 | 5.93 | 13.17% | 748,730 |
| Aug 4, 2026 | 4.81 | 5.27 | 4.81 | 5.24 | 5.24 | 9.62% | 627,691 |
| Aug 3, 2026 | 4.66 | 4.79 | 4.47 | 4.78 | 4.78 | 3.02% | 365,745 |
| Jul 31, 2026 | 4.60 | 4.70 | 4.48 | 4.64 | 4.64 | -2.52% | 442,586 |
| Jul 30, 2026 | 4.50 | 4.77 | 4.40 | 4.76 | 4.76 | 8.92% | 553,607 |
| Jul 29, 2026 | 4.49 | 4.57 | 4.26 | 4.37 | 4.37 | -3.53% | 421,356 |
| Jul 28, 2026 | 4.48 | 4.55 | 4.37 | 4.53 | 4.53 | -1.95% | 363,120 |
| Jul 27, 2026 | 4.58 | 4.72 | 4.47 | 4.62 | 4.62 | 2.67% | 269,991 |
| Jul 24, 2026 | 4.48 | 4.58 | 4.35 | 4.50 | 4.50 | 0.90% | 284,631 |
| Jul 23, 2026 | 4.54 | 4.62 | 4.39 | 4.46 | 4.46 | -4.70% | 444,677 |
| Jul 22, 2026 | 4.48 | 4.80 | 4.45 | 4.68 | 4.68 | 7.83% | 749,180 |
| Jul 21, 2026 | 4.28 | 4.50 | 4.28 | 4.34 | 4.34 | 4.33% | 652,628 |
| Jul 20, 2026 | 4.09 | 4.19 | 3.94 | 4.16 | 4.16 | 1.96% | 484,869 |
| Jul 17, 2026 | 3.88 | 4.15 | 3.81 | 4.08 | 4.08 | 3.29% | 1,306,070 |
| Jul 16, 2026 | 3.77 | 3.97 | 3.68 | 3.95 | 3.95 | 1.80% | 745,993 |
| Jul 15, 2026 | 4.05 | 4.13 | 3.77 | 3.88 | 3.88 | -3.48% | 405,885 |
| Jul 14, 2026 | 4.11 | 4.18 | 4.00 | 4.02 | 4.02 | 1.77% | 457,511 |
| Jul 13, 2026 | 3.98 | 4.02 | 3.88 | 3.95 | 3.95 | -2.23% | 462,969 |
| Jul 10, 2026 | 4.06 | 4.13 | 4.01 | 4.04 | 4.04 | -0.49% | 340,779 |
| Jul 9, 2026 | 3.84 | 4.12 | 3.84 | 4.06 | 4.06 | 7.12% | 607,132 |
| Jul 8, 2026 | 3.77 | 3.89 | 3.64 | 3.79 | 3.79 | -2.07% | 340,895 |
| Jul 7, 2026 | 4.29 | 4.29 | 3.83 | 3.87 | 3.87 | -10.00% | 516,775 |
| Jul 6, 2026 | 4.38 | 4.41 | 4.22 | 4.30 | 4.30 | 0.47% | 752,699 |
| Jul 2, 2026 | 4.14 | 4.42 | 4.14 | 4.28 | 4.28 | 6.73% | 580,416 |
| Jul 1, 2026 | 4.03 | 4.27 | 3.97 | 4.01 | 4.01 | -0.25% | 314,730 |
| Jun 30, 2026 | 4.02 | 4.11 | 3.95 | 4.02 | 4.02 | -1.23% | 415,117 |
| Jun 29, 2026 | 3.95 | 4.07 | 3.85 | 4.07 | 4.07 | 2.78% | 449,883 |
| Jun 26, 2026 | 3.90 | 4.06 | 3.85 | 3.96 | 3.96 | 2.86% | 553,760 |
| Jun 25, 2026 | 3.86 | 3.94 | 3.72 | 3.85 | 3.85 | 2.39% | 658,743 |
| Jun 24, 2026 | 3.83 | 3.93 | 3.64 | 3.76 | 3.76 | -5.76% | 2,093,814 |
| Jun 23, 2026 | 4.03 | 4.23 | 3.98 | 3.99 | 3.99 | -6.12% | 774,513 |
| Jun 22, 2026 | 4.24 | 4.27 | 4.10 | 4.25 | 4.25 | 1.19% | 1,174,011 |
| Jun 18, 2026 | 4.62 | 4.75 | 4.17 | 4.20 | 4.20 | -8.50% | 2,950,246 |
| Jun 17, 2026 | 4.92 | 5.14 | 4.59 | 4.59 | 4.59 | -6.52% | 1,422,902 |