New Pacific Metals Corp. Common Shares (NEWP)
1.0950
+0.0050 (0.46%)
NYSE · Last Trade: Apr 3rd, 2:59 AM EDT
Historical Prices For New Pacific Metals Corp. Common Shares (NEWP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.10 | 1.11 | 1.08 | 1.09 | 303,664 | 1.09 |
| 4/01/2025 | 1.12 | 1.12 | 1.07 | 1.09 | 690,328 | 1.09 |
| 3/31/2025 | 1.16 | 1.17 | 1.08 | 1.10 | 782,836 | 1.10 |
| 3/28/2025 | 1.26 | 1.26 | 1.16 | 1.18 | 383,528 | 1.18 |
| 3/27/2025 | 1.23 | 1.28 | 1.23 | 1.26 | 183,552 | 1.26 |
| 3/26/2025 | 1.26 | 1.31 | 1.22 | 1.23 | 128,646 | 1.23 |
| 3/25/2025 | 1.26 | 1.30 | 1.24 | 1.27 | 104,844 | 1.27 |
| 3/24/2025 | 1.27 | 1.28 | 1.25 | 1.25 | 56,485 | 1.25 |
| 3/21/2025 | 1.32 | 1.32 | 1.23 | 1.25 | 154,428 | 1.25 |
| 3/20/2025 | 1.31 | 1.35 | 1.30 | 1.31 | 122,125 | 1.31 |
| 3/19/2025 | 1.38 | 1.38 | 1.27 | 1.33 | 447,587 | 1.33 |
| 3/18/2025 | 1.34 | 1.39 | 1.33 | 1.38 | 463,392 | 1.38 |
| 3/17/2025 | 1.25 | 1.35 | 1.23 | 1.33 | 292,127 | 1.33 |
| 3/14/2025 | 1.27 | 1.32 | 1.23 | 1.26 | 323,575 | 1.26 |
| 3/13/2025 | 1.17 | 1.27 | 1.17 | 1.25 | 647,688 | 1.25 |
| 3/12/2025 | 1.07 | 1.19 | 1.06 | 1.19 | 435,254 | 1.19 |
| 3/11/2025 | 1.04 | 1.08 | 1.04 | 1.07 | 296,121 | 1.07 |
| 3/10/2025 | 1.08 | 1.14 | 1.01 | 1.05 | 339,909 | 1.05 |
| 3/07/2025 | 1.10 | 1.14 | 1.05 | 1.08 | 217,605 | 1.08 |
| 3/06/2025 | 1.09 | 1.14 | 1.07 | 1.10 | 161,813 | 1.10 |
| 3/05/2025 | 1.05 | 1.13 | 0.99 | 1.12 | 304,530 | 1.12 |
| 3/04/2025 | 1.06 | 1.09 | 0.98 | 1.06 | 363,175 | 1.06 |
| 3/03/2025 | 1.09 | 1.10 | 1.02 | 1.03 | 227,989 | 1.03 |
| 2/28/2025 | 1.04 | 1.08 | 1.01 | 1.08 | 260,541 | 1.08 |
| 2/27/2025 | 1.10 | 1.10 | 1.02 | 1.04 | 248,729 | 1.04 |
| 2/26/2025 | 1.06 | 1.11 | 1.06 | 1.10 | 330,597 | 1.10 |
| 2/25/2025 | 1.09 | 1.10 | 1.02 | 1.05 | 328,201 | 1.05 |
| 2/24/2025 | 1.11 | 1.15 | 1.06 | 1.11 | 423,062 | 1.11 |
| 2/21/2025 | 1.18 | 1.18 | 1.09 | 1.12 | 333,692 | 1.12 |
| 2/20/2025 | 1.15 | 1.22 | 1.15 | 1.17 | 167,538 | 1.17 |
| 2/19/2025 | 1.23 | 1.23 | 1.14 | 1.16 | 388,120 | 1.16 |
| 2/18/2025 | 1.21 | 1.24 | 1.18 | 1.24 | 207,206 | 1.24 |
| 2/14/2025 | 1.26 | 1.28 | 1.18 | 1.18 | 360,839 | 1.18 |
| 2/13/2025 | 1.20 | 1.22 | 1.16 | 1.21 | 145,123 | 1.21 |
| 2/12/2025 | 1.11 | 1.23 | 1.11 | 1.17 | 233,654 | 1.17 |
| 2/11/2025 | 1.16 | 1.19 | 1.12 | 1.14 | 203,384 | 1.14 |
| 2/10/2025 | 1.19 | 1.24 | 1.16 | 1.16 | 199,919 | 1.16 |
| 2/07/2025 | 1.25 | 1.25 | 1.17 | 1.17 | 267,143 | 1.17 |
| 2/06/2025 | 1.24 | 1.26 | 1.22 | 1.24 | 97,839 | 1.24 |
| 2/05/2025 | 1.27 | 1.30 | 1.24 | 1.24 | 158,981 | 1.24 |
| 2/04/2025 | 1.18 | 1.27 | 1.18 | 1.27 | 184,652 | 1.27 |
| 2/03/2025 | 1.22 | 1.25 | 1.18 | 1.18 | 137,928 | 1.18 |
| 1/31/2025 | 1.28 | 1.29 | 1.21 | 1.23 | 157,779 | 1.23 |
| 1/30/2025 | 1.20 | 1.30 | 1.20 | 1.27 | 362,004 | 1.27 |
| 1/29/2025 | 1.17 | 1.23 | 1.16 | 1.18 | 143,481 | 1.18 |
| 1/28/2025 | 1.16 | 1.20 | 1.13 | 1.19 | 156,639 | 1.19 |
| 1/27/2025 | 1.20 | 1.20 | 1.15 | 1.16 | 110,056 | 1.16 |
| 1/24/2025 | 1.21 | 1.24 | 1.21 | 1.22 | 173,083 | 1.22 |
| 1/23/2025 | 1.20 | 1.22 | 1.17 | 1.21 | 103,194 | 1.21 |
| 1/22/2025 | 1.22 | 1.23 | 1.18 | 1.21 | 275,668 | 1.21 |
| 1/21/2025 | 1.24 | 1.27 | 1.22 | 1.22 | 185,439 | 1.22 |
| 1/17/2025 | 1.20 | 1.24 | 1.18 | 1.24 | 83,283 | 1.24 |
| 1/16/2025 | 1.21 | 1.25 | 1.20 | 1.20 | 163,653 | 1.20 |
| 1/15/2025 | 1.19 | 1.21 | 1.15 | 1.20 | 145,379 | 1.20 |
| 1/14/2025 | 1.13 | 1.20 | 1.13 | 1.18 | 175,211 | 1.18 |
| 1/13/2025 | 1.14 | 1.16 | 1.11 | 1.15 | 233,287 | 1.15 |
| 1/10/2025 | 1.19 | 1.26 | 1.15 | 1.15 | 193,292 | 1.15 |
| 1/08/2025 | 1.22 | 1.22 | 1.15 | 1.18 | 522,770 | 1.18 |
| 1/07/2025 | 1.25 | 1.27 | 1.21 | 1.22 | 118,358 | 1.22 |
| 1/06/2025 | 1.27 | 1.28 | 1.20 | 1.21 | 251,928 | 1.21 |
| 1/03/2025 | 1.27 | 1.29 | 1.24 | 1.29 | 117,456 | 1.29 |