New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
5.15
-0.18 (-3.38%)
May 18, 2026, 4:00 PM EDT - Market closed
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.35 | 5.35 | 5.05 | 5.15 | 5.15 | -3.38% | 1,184,405 |
| May 15, 2026 | 5.27 | 5.37 | 5.08 | 5.33 | 5.33 | -4.31% | 6,320,951 |
| May 14, 2026 | 5.95 | 5.95 | 5.27 | 5.57 | 5.57 | -6.70% | 1,714,572 |
| May 13, 2026 | 5.95 | 6.14 | 5.79 | 5.97 | 5.97 | -1.32% | 978,361 |
| May 12, 2026 | 5.79 | 6.09 | 5.67 | 6.05 | 6.05 | 1.34% | 1,093,422 |
| May 11, 2026 | 5.83 | 6.01 | 5.74 | 5.97 | 5.97 | 4.55% | 1,722,677 |
| May 8, 2026 | 5.88 | 6.02 | 5.69 | 5.71 | 5.71 | -1.38% | 800,768 |
| May 7, 2026 | 6.05 | 6.31 | 5.74 | 5.79 | 5.79 | -2.20% | 1,148,089 |
| May 6, 2026 | 5.61 | 5.93 | 5.60 | 5.92 | 5.92 | 10.45% | 1,102,153 |
| May 5, 2026 | 5.90 | 6.00 | 5.36 | 5.36 | 5.36 | -6.94% | 939,475 |
| May 4, 2026 | 5.50 | 6.04 | 5.44 | 5.76 | 5.76 | 2.31% | 1,916,966 |
| May 1, 2026 | 5.31 | 5.73 | 5.24 | 5.63 | 5.63 | 6.03% | 687,807 |
| Apr 30, 2026 | 5.22 | 5.52 | 5.22 | 5.31 | 5.31 | 2.31% | 620,691 |
| Apr 29, 2026 | 5.09 | 5.29 | 4.96 | 5.19 | 5.19 | -0.57% | 807,347 |
| Apr 28, 2026 | 5.25 | 5.31 | 5.11 | 5.22 | 5.22 | -3.87% | 562,583 |
| Apr 27, 2026 | 5.43 | 5.48 | 5.25 | 5.43 | 5.43 | -0.55% | 477,134 |
| Apr 24, 2026 | 5.50 | 5.57 | 5.34 | 5.46 | 5.46 | 0.74% | 579,456 |
| Apr 23, 2026 | 5.46 | 5.59 | 5.26 | 5.42 | 5.42 | -2.87% | 874,292 |
| Apr 22, 2026 | 5.37 | 5.63 | 5.31 | 5.58 | 5.58 | 6.29% | 828,319 |
| Apr 21, 2026 | 5.37 | 5.50 | 5.21 | 5.25 | 5.25 | -3.85% | 915,101 |
| Apr 20, 2026 | 5.39 | 5.48 | 5.29 | 5.46 | 5.46 | -0.55% | 713,045 |
| Apr 17, 2026 | 5.51 | 5.69 | 5.43 | 5.49 | 5.49 | 1.67% | 1,042,981 |
| Apr 16, 2026 | 5.28 | 5.43 | 5.17 | 5.40 | 5.40 | 2.47% | 1,011,884 |
| Apr 15, 2026 | 5.20 | 5.30 | 5.08 | 5.27 | 5.27 | 0.19% | 793,483 |
| Apr 14, 2026 | 5.10 | 5.31 | 5.10 | 5.26 | 5.26 | 4.37% | 799,435 |
| Apr 13, 2026 | 4.66 | 5.11 | 4.66 | 5.04 | 5.04 | 6.33% | 900,654 |
| Apr 10, 2026 | 4.62 | 4.84 | 4.55 | 4.74 | 4.74 | 2.82% | 655,041 |
| Apr 9, 2026 | 4.48 | 4.68 | 4.45 | 4.61 | 4.61 | 3.83% | 601,613 |
| Apr 8, 2026 | 4.64 | 4.76 | 4.35 | 4.44 | 4.44 | 1.60% | 761,560 |
| Apr 7, 2026 | 4.33 | 4.40 | 4.17 | 4.37 | 4.37 | - | 657,820 |
| Apr 6, 2026 | 4.25 | 4.42 | 4.20 | 4.37 | 4.37 | 1.86% | 459,084 |
| Apr 2, 2026 | 3.90 | 4.35 | 3.90 | 4.29 | 4.29 | -1.61% | 809,819 |
| Apr 1, 2026 | 4.24 | 4.53 | 4.16 | 4.36 | 4.36 | 5.31% | 986,675 |
| Mar 31, 2026 | 3.83 | 4.15 | 3.83 | 4.14 | 4.14 | 9.52% | 866,497 |
| Mar 30, 2026 | 3.98 | 4.00 | 3.67 | 3.78 | 3.78 | -2.33% | 1,231,689 |
| Mar 27, 2026 | 3.70 | 3.96 | 3.70 | 3.87 | 3.87 | 5.16% | 693,655 |
| Mar 26, 2026 | 3.63 | 3.78 | 3.62 | 3.68 | 3.68 | -2.39% | 926,192 |
| Mar 25, 2026 | 3.91 | 3.91 | 3.73 | 3.77 | 3.77 | 2.45% | 929,651 |
| Mar 24, 2026 | 3.54 | 3.72 | 3.48 | 3.68 | 3.68 | 2.79% | 857,950 |
| Mar 23, 2026 | 3.44 | 3.64 | 3.41 | 3.58 | 3.58 | 6.23% | 981,335 |
| Mar 20, 2026 | 3.60 | 3.67 | 3.31 | 3.37 | 3.37 | -6.39% | 1,191,957 |
| Mar 19, 2026 | 3.45 | 3.68 | 3.32 | 3.60 | 3.60 | -6.25% | 1,781,297 |
| Mar 18, 2026 | 3.90 | 4.10 | 3.81 | 3.84 | 3.84 | -7.02% | 1,790,820 |
| Mar 17, 2026 | 4.29 | 4.35 | 4.06 | 4.13 | 4.13 | -2.82% | 880,263 |
| Mar 16, 2026 | 4.10 | 4.30 | 4.07 | 4.25 | 4.25 | 3.16% | 710,815 |
| Mar 13, 2026 | 4.34 | 4.37 | 4.06 | 4.12 | 4.12 | -6.79% | 1,139,189 |
| Mar 12, 2026 | 4.59 | 4.61 | 4.36 | 4.42 | 4.42 | -4.74% | 649,480 |
| Mar 11, 2026 | 4.69 | 4.69 | 4.48 | 4.64 | 4.64 | -2.52% | 584,380 |
| Mar 10, 2026 | 4.74 | 4.88 | 4.67 | 4.76 | 4.76 | 3.03% | 855,858 |
| Mar 9, 2026 | 4.44 | 4.63 | 4.25 | 4.62 | 4.62 | - | 1,580,245 |