New Pacific Metals Corp. Common Shares (NEWP)
5.9200
+0.5600 (10.45%)
NYSE · Last Trade: May 6th, 6:12 PM EDT
Historical Prices For New Pacific Metals Corp. Common Shares (NEWP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 5.90 | 6.00 | 5.36 | 5.36 | 939,477 | 5.36 |
| 5/04/2026 | 5.50 | 6.04 | 5.44 | 5.76 | 1,916,967 | 5.76 |
| 5/01/2026 | 5.31 | 5.73 | 5.24 | 5.63 | 687,808 | 5.63 |
| 4/30/2026 | 5.22 | 5.51 | 5.22 | 5.31 | 620,250 | 5.31 |
| 4/29/2026 | 5.09 | 5.29 | 4.96 | 5.19 | 807,347 | 5.19 |
| 4/28/2026 | 5.25 | 5.31 | 5.11 | 5.22 | 562,584 | 5.22 |
| 4/27/2026 | 5.43 | 5.48 | 5.25 | 5.43 | 477,136 | 5.43 |
| 4/24/2026 | 5.50 | 5.57 | 5.34 | 5.46 | 579,456 | 5.46 |
| 4/23/2026 | 5.46 | 5.59 | 5.26 | 5.42 | 874,293 | 5.42 |
| 4/22/2026 | 5.37 | 5.63 | 5.31 | 5.58 | 828,268 | 5.58 |
| 4/21/2026 | 5.37 | 5.50 | 5.21 | 5.25 | 915,101 | 5.25 |
| 4/20/2026 | 5.39 | 5.48 | 5.29 | 5.46 | 713,047 | 5.46 |
| 4/17/2026 | 5.51 | 5.69 | 5.43 | 5.49 | 1,042,985 | 5.49 |
| 4/16/2026 | 5.28 | 5.43 | 5.17 | 5.40 | 1,011,885 | 5.40 |
| 4/15/2026 | 5.20 | 5.29 | 5.08 | 5.27 | 793,333 | 5.27 |
| 4/14/2026 | 5.10 | 5.31 | 5.09 | 5.26 | 799,439 | 5.26 |
| 4/13/2026 | 4.66 | 5.11 | 4.66 | 5.04 | 900,657 | 5.04 |
| 4/10/2026 | 4.62 | 4.84 | 4.55 | 4.74 | 655,041 | 4.74 |
| 4/09/2026 | 4.48 | 4.67 | 4.45 | 4.61 | 601,614 | 4.61 |
| 4/08/2026 | 4.64 | 4.76 | 4.35 | 4.44 | 761,562 | 4.44 |
| 4/07/2026 | 4.33 | 4.40 | 4.17 | 4.37 | 657,167 | 4.37 |
| 4/06/2026 | 4.25 | 4.42 | 4.20 | 4.37 | 459,085 | 4.37 |
| 4/02/2026 | 3.90 | 4.34 | 3.90 | 4.29 | 809,820 | 4.29 |
| 4/01/2026 | 4.24 | 4.53 | 4.16 | 4.36 | 986,677 | 4.36 |
| 3/31/2026 | 3.83 | 4.15 | 3.83 | 4.14 | 866,453 | 4.14 |
| 3/30/2026 | 3.98 | 4.00 | 3.67 | 3.78 | 1,230,490 | 3.78 |
| 3/27/2026 | 3.70 | 3.96 | 3.70 | 3.87 | 693,656 | 3.87 |
| 3/26/2026 | 3.63 | 3.78 | 3.62 | 3.68 | 926,193 | 3.68 |
| 3/25/2026 | 3.91 | 3.91 | 3.73 | 3.77 | 929,094 | 3.77 |
| 3/24/2026 | 3.54 | 3.71 | 3.48 | 3.68 | 857,848 | 3.68 |
| 3/23/2026 | 3.44 | 3.64 | 3.41 | 3.58 | 981,335 | 3.58 |
| 3/20/2026 | 3.60 | 3.67 | 3.31 | 3.37 | 1,191,959 | 3.37 |
| 3/19/2026 | 3.45 | 3.67 | 3.32 | 3.60 | 1,781,199 | 3.60 |
| 3/18/2026 | 3.90 | 4.10 | 3.81 | 3.84 | 1,790,802 | 3.84 |
| 3/17/2026 | 4.29 | 4.35 | 4.05 | 4.13 | 874,256 | 4.13 |
| 3/16/2026 | 4.10 | 4.29 | 4.07 | 4.25 | 710,616 | 4.25 |
| 3/13/2026 | 4.34 | 4.37 | 4.06 | 4.12 | 1,139,190 | 4.12 |
| 3/12/2026 | 4.59 | 4.61 | 4.36 | 4.42 | 648,450 | 4.42 |
| 3/11/2026 | 4.69 | 4.69 | 4.48 | 4.64 | 584,383 | 4.64 |
| 3/10/2026 | 4.74 | 4.88 | 4.67 | 4.76 | 855,796 | 4.76 |
| 3/09/2026 | 4.44 | 4.63 | 4.25 | 4.62 | 1,580,104 | 4.62 |
| 3/06/2026 | 4.73 | 4.75 | 4.53 | 4.62 | 953,090 | 4.62 |
| 3/05/2026 | 5.10 | 5.21 | 4.67 | 4.83 | 816,049 | 4.83 |
| 3/04/2026 | 5.33 | 5.45 | 5.08 | 5.30 | 793,147 | 5.30 |
| 3/03/2026 | 5.18 | 5.22 | 4.83 | 5.18 | 1,056,896 | 5.18 |
| 3/02/2026 | 5.62 | 5.73 | 5.21 | 5.57 | 1,621,935 | 5.57 |
| 2/27/2026 | 5.80 | 5.89 | 5.50 | 5.69 | 1,339,055 | 5.69 |
| 2/26/2026 | 5.40 | 5.76 | 5.34 | 5.73 | 1,096,101 | 5.73 |
| 2/25/2026 | 5.20 | 5.57 | 5.18 | 5.41 | 1,835,224 | 5.41 |
| 2/24/2026 | 4.94 | 5.17 | 4.80 | 5.10 | 1,262,539 | 5.10 |
| 2/23/2026 | 4.19 | 5.08 | 4.15 | 5.08 | 3,234,837 | 5.08 |
| 2/20/2026 | 3.74 | 4.16 | 3.63 | 4.13 | 1,348,650 | 4.13 |
| 2/19/2026 | 3.57 | 3.74 | 3.56 | 3.74 | 382,395 | 3.74 |
| 2/18/2026 | 3.50 | 3.67 | 3.48 | 3.61 | 605,654 | 3.61 |
| 2/17/2026 | 3.51 | 3.54 | 3.30 | 3.42 | 836,258 | 3.42 |
| 2/13/2026 | 3.61 | 3.71 | 3.56 | 3.64 | 482,935 | 3.64 |
| 2/12/2026 | 3.92 | 3.92 | 3.52 | 3.53 | 762,055 | 3.53 |
| 2/11/2026 | 3.92 | 3.98 | 3.68 | 3.98 | 947,840 | 3.98 |
| 2/10/2026 | 3.86 | 3.90 | 3.71 | 3.78 | 670,252 | 3.78 |
| 2/09/2026 | 3.43 | 3.90 | 3.43 | 3.86 | 1,246,961 | 3.86 |