New Pacific Metals Corp. Common Shares (NEWP)
3.5600
-0.1100 (-3.00%)
NYSE · Last Trade: Feb 5th, 2:39 AM EST
Historical Prices For New Pacific Metals Corp. Common Shares (NEWP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 3.74 | 3.79 | 3.42 | 3.56 | 1,414,402 | 3.56 |
| 2/03/2026 | 3.52 | 3.68 | 3.42 | 3.67 | 1,387,166 | 3.67 |
| 2/02/2026 | 3.36 | 3.46 | 3.23 | 3.29 | 956,248 | 3.29 |
| 1/30/2026 | 3.41 | 3.70 | 3.34 | 3.36 | 1,810,512 | 3.36 |
| 1/29/2026 | 4.26 | 4.32 | 3.73 | 3.82 | 1,860,558 | 3.82 |
| 1/28/2026 | 4.17 | 4.22 | 3.94 | 4.14 | 1,394,183 | 4.14 |
| 1/27/2026 | 4.30 | 4.35 | 3.97 | 4.04 | 1,565,148 | 4.04 |
| 1/26/2026 | 4.47 | 4.70 | 4.27 | 4.30 | 2,227,592 | 4.30 |
| 1/23/2026 | 4.22 | 4.37 | 4.11 | 4.32 | 1,325,921 | 4.32 |
| 1/22/2026 | 3.77 | 4.21 | 3.77 | 4.15 | 1,219,673 | 4.15 |
| 1/21/2026 | 3.90 | 3.91 | 3.69 | 3.78 | 1,078,923 | 3.78 |
| 1/20/2026 | 3.88 | 3.90 | 3.75 | 3.80 | 1,338,386 | 3.80 |
| 1/16/2026 | 3.68 | 3.78 | 3.53 | 3.76 | 666,498 | 3.76 |
| 1/15/2026 | 3.67 | 3.70 | 3.55 | 3.70 | 630,318 | 3.70 |
| 1/14/2026 | 3.83 | 3.92 | 3.63 | 3.69 | 633,119 | 3.69 |
| 1/13/2026 | 3.92 | 3.94 | 3.71 | 3.75 | 1,334,119 | 3.75 |
| 1/12/2026 | 3.89 | 4.00 | 3.83 | 3.86 | 835,363 | 3.86 |
| 1/09/2026 | 3.72 | 3.76 | 3.64 | 3.74 | 488,346 | 3.74 |
| 1/08/2026 | 3.55 | 3.68 | 3.46 | 3.67 | 618,014 | 3.67 |
| 1/07/2026 | 3.69 | 3.69 | 3.46 | 3.67 | 1,097,515 | 3.67 |
| 1/06/2026 | 3.45 | 3.83 | 3.44 | 3.81 | 1,085,755 | 3.81 |
| 1/05/2026 | 3.54 | 3.63 | 3.42 | 3.43 | 761,038 | 3.43 |
| 1/02/2026 | 3.62 | 3.64 | 3.28 | 3.43 | 759,994 | 3.43 |
| 12/31/2025 | 3.50 | 3.57 | 3.44 | 3.51 | 481,884 | 3.51 |
| 12/30/2025 | 3.67 | 3.70 | 3.51 | 3.55 | 710,575 | 3.55 |
| 12/29/2025 | 3.71 | 3.73 | 3.49 | 3.54 | 1,038,000 | 3.54 |
| 12/26/2025 | 3.89 | 3.94 | 3.76 | 3.85 | 778,364 | 3.85 |
| 12/24/2025 | 3.85 | 3.85 | 3.62 | 3.76 | 465,214 | 3.76 |
| 12/23/2025 | 3.76 | 3.89 | 3.69 | 3.80 | 1,150,259 | 3.80 |
| 12/22/2025 | 3.78 | 3.81 | 3.65 | 3.70 | 885,266 | 3.70 |
| 12/19/2025 | 3.51 | 3.71 | 3.51 | 3.57 | 700,721 | 3.57 |
| 12/18/2025 | 3.64 | 3.67 | 3.45 | 3.51 | 674,148 | 3.51 |
| 12/17/2025 | 3.83 | 3.84 | 3.60 | 3.64 | 1,081,349 | 3.64 |
| 12/16/2025 | 3.49 | 3.69 | 3.49 | 3.67 | 895,543 | 3.67 |
| 12/15/2025 | 3.66 | 3.66 | 3.49 | 3.50 | 923,650 | 3.50 |
| 12/12/2025 | 3.63 | 3.70 | 3.37 | 3.47 | 1,494,056 | 3.47 |
| 12/11/2025 | 3.26 | 3.63 | 3.24 | 3.52 | 1,322,518 | 3.52 |
| 12/10/2025 | 3.07 | 3.33 | 2.96 | 3.26 | 1,985,670 | 3.26 |
| 12/09/2025 | 2.70 | 3.12 | 2.67 | 3.10 | 2,238,053 | 3.10 |
| 12/08/2025 | 2.83 | 2.86 | 2.65 | 2.66 | 641,288 | 2.66 |
| 12/05/2025 | 2.82 | 2.97 | 2.76 | 2.84 | 1,270,594 | 2.84 |
| 12/04/2025 | 2.76 | 2.78 | 2.58 | 2.61 | 850,292 | 2.61 |
| 12/03/2025 | 2.87 | 2.91 | 2.79 | 2.82 | 419,029 | 2.82 |
| 12/02/2025 | 2.87 | 2.87 | 2.69 | 2.85 | 908,866 | 2.85 |
| 12/01/2025 | 2.83 | 2.98 | 2.79 | 2.85 | 1,877,404 | 2.85 |
| 11/28/2025 | 2.52 | 2.77 | 2.50 | 2.75 | 1,196,402 | 2.75 |
| 11/26/2025 | 2.41 | 2.51 | 2.35 | 2.45 | 670,916 | 2.45 |
| 11/25/2025 | 2.30 | 2.40 | 2.28 | 2.36 | 301,383 | 2.36 |
| 11/24/2025 | 2.21 | 2.32 | 2.21 | 2.32 | 407,222 | 2.32 |
| 11/21/2025 | 2.16 | 2.23 | 2.10 | 2.20 | 619,728 | 2.20 |
| 11/20/2025 | 2.36 | 2.38 | 2.15 | 2.18 | 1,212,884 | 2.18 |
| 11/19/2025 | 2.37 | 2.43 | 2.31 | 2.34 | 779,726 | 2.34 |
| 11/18/2025 | 2.34 | 2.38 | 2.29 | 2.36 | 858,932 | 2.36 |
| 11/17/2025 | 2.44 | 2.44 | 2.30 | 2.32 | 1,051,899 | 2.32 |
| 11/14/2025 | 2.31 | 2.46 | 2.30 | 2.44 | 923,793 | 2.44 |
| 11/13/2025 | 2.51 | 2.51 | 2.41 | 2.47 | 923,689 | 2.47 |
| 11/12/2025 | 2.43 | 2.52 | 2.35 | 2.46 | 1,282,698 | 2.46 |
| 11/11/2025 | 2.45 | 2.46 | 2.33 | 2.41 | 745,284 | 2.41 |
| 11/10/2025 | 2.31 | 2.42 | 2.23 | 2.38 | 1,697,771 | 2.38 |
| 11/07/2025 | 2.09 | 2.14 | 2.06 | 2.12 | 455,424 | 2.12 |
| 11/06/2025 | 2.07 | 2.14 | 2.05 | 2.09 | 496,238 | 2.09 |
| 11/05/2025 | 2.11 | 2.13 | 2.02 | 2.04 | 568,413 | 2.04 |