ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.100 +0.360 (+9.63%)
Streaming Delayed Price Updated: 3:18 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 3.570 3.740 3.565 3.740 382,395 +0.13(+3.60%)
Feb 18, 2026 3.500 3.670 3.485 3.610 605,654 +0.19(+5.56%)
Feb 17, 2026 3.510 3.540 3.300 3.420 836,258 -0.22(-6.04%)
Feb 13, 2026 3.610 3.710 3.560 3.640 482,935 +0.11(+3.12%)
Feb 12, 2026 3.920 3.920 3.520 3.530 762,055 -0.45(-11.31%)
Feb 11, 2026 3.920 3.980 3.676 3.980 947,840 +0.20(+5.29%)
Feb 10, 2026 3.860 3.900 3.705 3.780 670,252 -0.08(-2.07%)
Feb 09, 2026 3.430 3.900 3.430 3.860 1,246,961 +0.48(+14.20%)
Feb 06, 2026 3.340 3.395 3.260 3.380 648,500 +0.25(+7.99%)
Feb 05, 2026 3.340 3.500 3.130 3.130 1,319,072 -0.43(-12.08%)
Feb 04, 2026 3.740 3.790 3.415 3.560 1,414,402 -0.11(-3.00%)
Feb 03, 2026 3.520 3.680 3.420 3.670 1,387,166 +0.38(+11.55%)
Feb 02, 2026 3.360 3.459 3.235 3.290 956,248 -0.07(-2.08%)
Jan 30, 2026 3.410 3.700 3.340 3.360 1,810,512 -0.46(-12.04%)
Jan 29, 2026 4.260 4.320 3.735 3.820 1,860,558 -0.32(-7.73%)
Jan 28, 2026 4.170 4.220 3.940 4.140 1,394,183 +0.10(+2.48%)
Jan 27, 2026 4.300 4.350 3.970 4.040 1,565,148 -0.26(-6.05%)
Jan 26, 2026 4.470 4.695 4.270 4.300 2,227,592 -0.02(-0.46%)
Jan 23, 2026 4.220 4.365 4.110 4.320 1,325,921 +0.17(+4.10%)
Jan 22, 2026 3.770 4.205 3.770 4.150 1,219,673 +0.37(+9.79%)
Jan 21, 2026 3.900 3.910 3.690 3.780 1,078,923 -0.02(-0.53%)
Jan 20, 2026 3.880 3.900 3.745 3.800 1,338,386 +0.04(+1.06%)
Jan 16, 2026 3.680 3.780 3.530 3.760 666,498 +0.06(+1.62%)
Jan 15, 2026 3.670 3.700 3.550 3.700 630,318 +0.01(+0.27%)
Jan 14, 2026 3.830 3.920 3.625 3.690 633,119 -0.06(-1.60%)
Jan 13, 2026 3.920 3.940 3.715 3.750 1,334,119 -0.11(-2.85%)
Jan 12, 2026 3.890 4.000 3.831 3.860 835,363 +0.12(+3.21%)
Jan 09, 2026 3.720 3.760 3.639 3.740 488,346 +0.07(+1.91%)
Jan 08, 2026 3.550 3.680 3.460 3.670 618,014 +0.00(+0.00%)
Jan 07, 2026 3.690 3.690 3.455 3.670 1,097,515 -0.14(-3.67%)
Jan 06, 2026 3.450 3.835 3.440 3.810 1,085,755 +0.38(+11.08%)
Jan 05, 2026 3.540 3.630 3.420 3.430 761,038 +0.00(+0.00%)
Jan 02, 2026 3.620 3.620 3.280 3.430 759,994 -0.08(-2.28%)
Dec 31, 2025 3.500 3.570 3.440 3.510 481,884 -0.04(-1.13%)
Dec 30, 2025 3.670 3.700 3.510 3.550 710,575 +0.01(+0.28%)
Dec 29, 2025 3.710 3.730 3.494 3.540 1,038,000 -0.31(-8.05%)
Dec 26, 2025 3.890 3.945 3.760 3.850 778,364 +0.09(+2.39%)
Dec 24, 2025 3.850 3.850 3.615 3.760 465,214 -0.04(-1.05%)
Dec 23, 2025 3.760 3.888 3.690 3.800 1,150,259 +0.10(+2.70%)
Dec 22, 2025 3.780 3.810 3.655 3.700 885,266 +0.13(+3.64%)
Dec 19, 2025 3.510 3.710 3.510 3.570 700,721 +0.06(+1.71%)
Dec 18, 2025 3.640 3.675 3.450 3.510 674,148 -0.13(-3.57%)
Dec 17, 2025 3.830 3.840 3.600 3.640 1,081,349 -0.03(-0.82%)
Dec 16, 2025 3.490 3.690 3.490 3.670 895,543 +0.17(+4.86%)
Dec 15, 2025 3.660 3.660 3.490 3.500 923,650 +0.03(+0.86%)
Dec 12, 2025 3.630 3.700 3.372 3.470 1,494,056 -0.05(-1.42%)
Dec 11, 2025 3.260 3.625 3.240 3.520 1,322,518 +0.26(+7.98%)
Dec 10, 2025 3.070 3.335 2.960 3.260 1,985,670 +0.16(+5.16%)
Dec 09, 2025 2.700 3.120 2.670 3.100 2,238,053 +0.44(+16.54%)
Dec 08, 2025 2.830 2.860 2.650 2.660 641,288 -0.18(-6.34%)
Dec 05, 2025 2.820 2.970 2.760 2.840 1,270,594 +0.23(+8.81%)
Dec 04, 2025 2.760 2.770 2.585 2.610 850,292 -0.21(-7.45%)
Dec 03, 2025 2.870 2.910 2.790 2.820 419,029 -0.03(-1.05%)
Dec 02, 2025 2.870 2.870 2.690 2.850 908,866 +0.00(+0.00%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.