• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    New Pacific Metals Corp (NY: NEWP )

    1.730 -0.220 (-11.28%)
    Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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 1.530 303,452 +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%)
    Oct 01, 2024 1.490 1.530 1.450 1.470 237,882 -0.02(-1.34%)
    Sep 30, 2024 1.490 1.490 1.410 1.490 199,817 +0.00(+0.00%)
    Sep 27, 2024 1.540 1.590 1.470 1.490 422,556 -0.07(-4.49%)
    Sep 26, 2024 1.600 1.600 1.530 1.560 291,218 -0.01(-0.64%)
    Sep 25, 2024 1.600 1.610 1.540 1.570 239,501 -0.01(-0.63%)
    Sep 24, 2024 1.370 1.620 1.360 1.580 624,648 +0.18(+12.86%)
    Sep 23, 2024 1.380 1.480 1.360 1.400 404,113 +0.01(+0.72%)
    Sep 20, 2024 1.380 1.450 1.380 1.390 410,040 +0.02(+1.46%)
    Sep 19, 2024 1.380 1.430 1.320 1.370 220,071 +0.06(+4.58%)
    Sep 18, 2024 1.310 1.435 1.260 1.310 281,951 +0.00(+0.00%)
    Sep 17, 2024 1.340 1.340 1.270 1.310 329,283 -0.01(-0.76%)
    Sep 16, 2024 1.400 1.410 1.300 1.320 458,925 -0.09(-6.38%)
    Sep 13, 2024 1.430 1.475 1.365 1.410 345,558 -0.01(-0.70%)
    Sep 12, 2024 1.340 1.460 1.340 1.420 246,792 +0.09(+6.77%)
    Sep 11, 2024 1.290 1.340 1.240 1.330 92,007 +0.05(+3.91%)
    Sep 10, 2024 1.210 1.300 1.210 1.280 196,308 +0.05(+4.07%)
    Sep 09, 2024 1.260 1.270 1.200 1.230 232,790 -0.03(-2.38%)
    Sep 06, 2024 1.320 1.320 1.230 1.260 259,902 -0.04(-3.08%)
    Sep 05, 2024 1.360 1.370 1.270 1.300 307,909 -0.03(-2.26%)
    Sep 04, 2024 1.350 1.420 1.330 1.330 129,389 -0.06(-4.32%)
    Sep 03, 2024 1.430 1.460 1.350 1.390 359,852 -0.07(-4.79%)
    Aug 30, 2024 1.480 1.480 1.410 1.460 79,325 +0.00(+0.00%)
    Aug 29, 2024 1.470 1.510 1.450 1.460 209,453 -0.01(-0.68%)
    Aug 28, 2024 1.470 1.490 1.420 1.470 123,465 -0.03(-2.00%)
    Aug 27, 2024 1.470 1.525 1.465 1.500 186,900 -0.01(-0.66%)
    Aug 26, 2024 1.510 1.540 1.455 1.510 217,660 +0.02(+1.34%)
    Aug 23, 2024 1.440 1.539 1.400 1.490 365,656 +0.07(+4.93%)
    Aug 22, 2024 1.490 1.520 1.420 1.420 144,086 -0.10(-6.58%)
    Aug 21, 2024 1.510 1.520 1.430 1.520 295,154 +0.03(+2.01%)
    Aug 20, 2024 1.500 1.560 1.460 1.490 248,675 -0.01(-0.67%)
    Aug 19, 2024 1.380 1.510 1.380 1.500 556,326 +0.12(+8.70%)
    Aug 16, 2024 1.360 1.395 1.305 1.380 271,406 +0.03(+2.15%)
    Aug 15, 2024 1.270 1.375 1.248 1.351 367,524 +0.08(+6.38%)
    Aug 14, 2024 1.320 1.320 1.250 1.270 165,185 -0.05(-3.79%)
    Aug 13, 2024 1.270 1.360 1.270 1.320 101,952 +0.06(+4.76%)
    Aug 12, 2024 1.210 1.280 1.190 1.260 181,384 +0.05(+4.13%)
    Aug 09, 2024 1.240 1.250 1.200 1.210 261,370 -0.03(-2.42%)
    Aug 08, 2024 1.260 1.290 1.230 1.240 168,260 -0.01(-0.80%)
    Aug 07, 2024 1.310 1.400 1.250 1.250 468,312 -0.05(-3.85%)
    Aug 06, 2024 1.240 1.310 1.210 1.300 291,869 +0.09(+7.44%)
    Aug 05, 2024 1.250 1.270 1.070 1.210 389,658 -0.08(-6.20%)
    Aug 02, 2024 1.440 1.485 1.260 1.290 484,022 -0.15(-10.42%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.