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)

4.740 +0.130 (+2.82%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 4.620 4.840 4.550 4.740 654,991 +0.13(+2.82%)
Apr 09, 2026 4.480 4.675 4.450 4.610 601,614 +0.17(+3.83%)
Apr 08, 2026 4.640 4.760 4.350 4.440 761,562 +0.07(+1.60%)
Apr 07, 2026 4.330 4.400 4.165 4.370 657,167 +0.00(+0.00%)
Apr 06, 2026 4.250 4.420 4.200 4.370 459,085 +0.08(+1.86%)
Apr 02, 2026 3.900 4.345 3.900 4.290 809,820 -0.07(-1.61%)
Apr 01, 2026 4.240 4.530 4.155 4.360 986,677 +0.22(+5.31%)
Mar 31, 2026 3.830 4.150 3.830 4.140 866,453 +0.36(+9.52%)
Mar 30, 2026 3.980 4.000 3.670 3.780 1,230,490 -0.09(-2.33%)
Mar 27, 2026 3.700 3.960 3.700 3.870 693,656 +0.19(+5.16%)
Mar 26, 2026 3.630 3.780 3.615 3.680 926,193 -0.09(-2.39%)
Mar 25, 2026 3.910 3.910 3.730 3.770 929,094 +0.09(+2.45%)
Mar 24, 2026 3.540 3.715 3.475 3.680 857,848 +0.10(+2.79%)
Mar 23, 2026 3.440 3.640 3.410 3.580 981,335 +0.21(+6.23%)
Mar 20, 2026 3.600 3.670 3.310 3.370 1,191,959 -0.23(-6.39%)
Mar 19, 2026 3.450 3.675 3.320 3.600 1,781,199 -0.24(-6.25%)
Mar 18, 2026 3.900 4.100 3.810 3.840 1,790,802 -0.29(-7.02%)
Mar 17, 2026 4.290 4.350 4.055 4.130 874,256 -0.12(-2.82%)
Mar 16, 2026 4.100 4.295 4.070 4.250 710,616 +0.13(+3.16%)
Mar 13, 2026 4.340 4.370 4.060 4.120 1,139,190 -0.30(-6.79%)
Mar 12, 2026 4.590 4.605 4.360 4.420 648,450 -0.22(-4.74%)
Mar 11, 2026 4.690 4.690 4.480 4.640 584,383 -0.12(-2.52%)
Mar 10, 2026 4.740 4.880 4.665 4.760 855,796 +0.14(+3.03%)
Mar 09, 2026 4.440 4.625 4.250 4.620 1,580,104 +0.00(+0.00%)
Mar 06, 2026 4.730 4.750 4.530 4.620 953,090 -0.21(-4.35%)
Mar 05, 2026 5.100 5.210 4.670 4.830 816,049 -0.47(-8.87%)
Mar 04, 2026 5.330 5.450 5.075 5.300 793,147 +0.12(+2.32%)
Mar 03, 2026 5.180 5.220 4.830 5.180 1,056,896 -0.39(-7.00%)
Mar 02, 2026 5.620 5.730 5.210 5.570 1,621,935 -0.12(-2.11%)
Feb 27, 2026 5.800 5.890 5.500 5.690 1,339,055 -0.04(-0.70%)
Feb 26, 2026 5.400 5.760 5.340 5.730 1,096,101 +0.32(+5.91%)
Feb 25, 2026 5.200 5.570 5.180 5.410 1,835,224 +0.31(+6.08%)
Feb 24, 2026 4.940 5.170 4.800 5.100 1,262,539 +0.02(+0.39%)
Feb 23, 2026 4.190 5.080 4.150 5.080 3,234,837 +0.95(+23.00%)
Feb 20, 2026 3.740 4.160 3.630 4.130 1,348,650 +0.39(+10.43%)
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%)
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.