New Pacific Metals Corp. Common Shares (NY: NEWP )

1.250 -0.020 (-1.57%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.280 1.320 1.230 1.250 454,584 -0.02(-1.73%)
Dec 19, 2024 1.270 1.323 1.260 1.272 173,778 +0.00(+0.16%)
Dec 18, 2024 1.360 1.380 1.250 1.270 261,690 -0.12(-8.63%)
Dec 17, 2024 1.400 1.415 1.340 1.390 343,826 -0.01(-0.71%)
Dec 16, 2024 1.450 1.480 1.400 1.400 320,627 -0.07(-4.76%)
Dec 13, 2024 1.490 1.550 1.450 1.470 226,890 -0.05(-3.29%)
Dec 12, 2024 1.540 1.550 1.490 1.520 228,393 -0.07(-4.40%)
Dec 11, 2024 1.540 1.600 1.530 1.590 219,564 +0.05(+3.25%)
Dec 10, 2024 1.560 1.590 1.520 1.540 224,396 +0.00(+0.00%)
Dec 09, 2024 1.550 1.680 1.540 1.540 429,099 +0.05(+3.36%)
Dec 06, 2024 1.550 1.550 1.490 1.490 180,804 -0.08(-5.10%)
Dec 05, 2024 1.590 1.615 1.530 1.570 120,794 -0.04(-2.48%)
Dec 04, 2024 1.660 1.690 1.590 1.610 215,290 -0.03(-1.83%)
Dec 03, 2024 1.550 1.660 1.530 1.640 200,513 +0.11(+7.19%)
Dec 02, 2024 1.550 1.609 1.500 1.530 253,913 -0.03(-1.92%)
Nov 29, 2024 1.570 1.620 1.560 1.560 77,351 -0.03(-1.89%)
Nov 27, 2024 1.640 1.660 1.530 1.590 211,317 -0.04(-2.75%)
Nov 26, 2024 1.560 1.660 1.533 1.635 292,376 +0.06(+4.14%)
Nov 25, 2024 1.550 1.570 1.490 1.570 190,655 -0.02(-1.26%)
Nov 22, 2024 1.530 1.600 1.530 1.590 296,447 +0.06(+3.92%)
Nov 21, 2024 1.570 1.580 1.490 1.530 127,103 -0.03(-1.92%)
Nov 20, 2024 1.550 1.620 1.520 1.560 155,028 -0.02(-1.27%)
Nov 19, 2024 1.590 1.590 1.530 1.580 187,282 +0.04(+2.60%)
Nov 18, 2024 1.510 1.585 1.510 1.540 224,499 +0.07(+4.76%)
Nov 15, 2024 1.540 1.540 1.450 1.470 262,709 -0.03(-2.00%)
Nov 14, 2024 1.470 1.555 1.470 1.500 367,032 +0.03(+2.04%)
Nov 13, 2024 1.540 1.560 1.470 1.470 201,632 -0.06(-3.92%)
Nov 12, 2024 1.570 1.580 1.500 1.530 368,950 -0.05(-3.16%)
Nov 11, 2024 1.550 1.590 1.470 1.580 498,825 -0.02(-1.25%)
Nov 08, 2024 1.670 1.700 1.550 1.600 407,906 -0.07(-4.19%)
Nov 07, 2024 1.700 1.780 1.640 1.670 288,166 +0.00(+0.00%)
Nov 06, 2024 1.610 1.670 1.560 1.670 369,797 +0.05(+3.09%)
Nov 05, 2024 1.660 1.710 1.610 1.620 200,637 -0.04(-2.41%)
Nov 04, 2024 1.740 1.770 1.655 1.660 386,008 -0.07(-4.05%)
Nov 01, 2024 1.730 1.800 1.710 1.730 138,844 +0.00(+0.00%)
Oct 31, 2024 1.890 1.890 1.690 1.730 475,281 -0.22(-11.28%)
Oct 30, 2024 2.050 2.050 1.890 1.950 299,104 -0.07(-3.47%)
Oct 29, 2024 1.860 2.020 1.860 2.020 396,094 +0.11(+6.04%)
Oct 28, 2024 1.860 1.925 1.842 1.905 227,940 +0.03(+1.33%)
Oct 25, 2024 1.920 1.920 1.845 1.880 269,024 -0.03(-1.57%)
Oct 24, 2024 1.910 1.960 1.870 1.910 295,880 -0.03(-1.55%)
Oct 23, 2024 1.980 1.990 1.870 1.940 296,872 -0.04(-2.02%)
Oct 22, 2024 1.800 1.990 1.800 1.980 741,519 +0.20(+11.24%)
Oct 21, 2024 1.880 1.890 1.750 1.780 816,187 -0.08(-4.30%)
Oct 18, 2024 1.670 1.890 1.638 1.860 715,152 +0.21(+12.73%)
Oct 17, 2024 1.620 1.650 1.600 1.650 118,432 +0.03(+2.17%)
Oct 16, 2024 1.550 1.690 1.550 1.615 420,355 +0.07(+4.87%)
Oct 15, 2024 1.520 1.550 1.520 1.540 142,899 -0.00(-0.32%)
Oct 14, 2024 1.540 1.570 1.510 1.545 148,581 +0.00(+0.32%)
Oct 11, 2024 1.490 1.560 1.490 1.540 147,835 +0.08(+5.48%)
Oct 10, 2024 1.440 1.510 1.440 1.460 268,181 +0.01(+1.04%)
Oct 09, 2024 1.450 1.465 1.421 1.445 121,317 -0.00(-0.34%)
Oct 08, 2024 1.460 1.482 1.450 1.450 163,409 -0.04(-2.68%)
Oct 07, 2024 1.510 1.510 1.460 1.490 146,383 -0.04(-2.61%)
Oct 04, 2024 1.500 1.580 1.450 1.530 303,250 +0.02(+1.32%)
Oct 03, 2024 1.480 1.510 1.460 1.510 187,546 +0.00(+0.00%)
Oct 02, 2024 1.500 1.545 1.480 1.510 204,836 +0.04(+2.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.