New Pacific Metals Corp. Common Shares (NEWP)
5.9300
+0.6900 (13.17%)
NYSE· Last Trade: Aug 5th, 7:19 PM EDT
Historical Prices For New Pacific Metals Corp. Common Shares (NEWP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2026 | 5.47 | 5.96 | 5.47 | 5.93 | 748,732 | 5.93 |
| 8/04/2026 | 4.81 | 5.27 | 4.81 | 5.24 | 649,100 | 5.24 |
| 8/03/2026 | 4.66 | 4.79 | 4.47 | 4.78 | 365,977 | 4.78 |
| 7/31/2026 | 4.60 | 4.70 | 4.47 | 4.64 | 442,588 | 4.64 |
| 7/30/2026 | 4.50 | 4.77 | 4.40 | 4.76 | 553,612 | 4.76 |
| 7/29/2026 | 4.49 | 4.57 | 4.26 | 4.37 | 426,127 | 4.37 |
| 7/28/2026 | 4.48 | 4.55 | 4.37 | 4.53 | 363,121 | 4.53 |
| 7/27/2026 | 4.58 | 4.72 | 4.46 | 4.62 | 269,992 | 4.62 |
| 7/24/2026 | 4.48 | 4.58 | 4.35 | 4.50 | 294,288 | 4.50 |
| 7/23/2026 | 4.54 | 4.62 | 4.39 | 4.46 | 456,252 | 4.46 |
| 7/22/2026 | 4.48 | 4.80 | 4.45 | 4.68 | 754,930 | 4.68 |
| 7/21/2026 | 4.28 | 4.50 | 4.28 | 4.34 | 652,629 | 4.34 |
| 7/20/2026 | 4.09 | 4.18 | 3.94 | 4.16 | 495,216 | 4.16 |
| 7/17/2026 | 3.88 | 4.14 | 3.81 | 4.08 | 1,306,075 | 4.08 |
| 7/16/2026 | 3.77 | 3.96 | 3.67 | 3.95 | 745,993 | 3.95 |
| 7/15/2026 | 4.05 | 4.13 | 3.77 | 3.88 | 405,885 | 3.88 |
| 7/14/2026 | 4.11 | 4.17 | 4.00 | 4.02 | 457,512 | 4.02 |
| 7/13/2026 | 3.98 | 4.02 | 3.88 | 3.95 | 462,970 | 3.95 |
| 7/10/2026 | 4.06 | 4.13 | 4.01 | 4.04 | 347,419 | 4.04 |
| 7/09/2026 | 3.84 | 4.12 | 3.84 | 4.06 | 607,136 | 4.06 |
| 7/08/2026 | 3.77 | 3.89 | 3.63 | 3.79 | 340,895 | 3.79 |
| 7/07/2026 | 4.29 | 4.29 | 3.83 | 3.87 | 516,780 | 3.87 |
| 7/06/2026 | 4.38 | 4.41 | 4.22 | 4.30 | 759,556 | 4.30 |
| 7/02/2026 | 4.14 | 4.42 | 4.14 | 4.28 | 580,417 | 4.28 |
| 7/01/2026 | 4.03 | 4.27 | 3.97 | 4.01 | 314,730 | 4.01 |
| 6/30/2026 | 4.02 | 4.11 | 3.95 | 4.02 | 415,117 | 4.02 |
| 6/29/2026 | 3.95 | 4.07 | 3.85 | 4.07 | 449,884 | 4.07 |
| 6/26/2026 | 3.90 | 4.05 | 3.85 | 3.96 | 563,791 | 3.96 |
| 6/25/2026 | 3.86 | 3.94 | 3.72 | 3.85 | 665,688 | 3.85 |
| 6/24/2026 | 3.83 | 3.93 | 3.63 | 3.76 | 2,093,814 | 3.76 |
| 6/23/2026 | 4.03 | 4.23 | 3.98 | 3.99 | 774,713 | 3.99 |
| 6/22/2026 | 4.24 | 4.27 | 4.10 | 4.25 | 1,174,011 | 4.25 |
| 6/18/2026 | 4.62 | 4.75 | 4.17 | 4.20 | 2,965,667 | 4.20 |
| 6/17/2026 | 4.92 | 5.14 | 4.59 | 4.59 | 1,422,903 | 4.59 |
| 6/16/2026 | 4.94 | 5.07 | 4.83 | 4.91 | 822,148 | 4.91 |
| 6/15/2026 | 4.99 | 5.04 | 4.75 | 4.85 | 1,384,234 | 4.85 |
| 6/12/2026 | 4.39 | 4.66 | 4.37 | 4.57 | 1,148,295 | 4.57 |
| 6/11/2026 | 4.08 | 4.39 | 4.02 | 4.39 | 1,350,631 | 4.39 |
| 6/10/2026 | 3.96 | 4.15 | 3.96 | 3.99 | 819,588 | 3.99 |
| 6/09/2026 | 4.27 | 4.27 | 3.93 | 4.13 | 1,153,315 | 4.13 |
| 6/08/2026 | 4.30 | 4.30 | 4.12 | 4.20 | 659,628 | 4.20 |
| 6/05/2026 | 4.62 | 4.67 | 4.20 | 4.24 | 1,088,049 | 4.24 |
| 6/04/2026 | 4.77 | 4.89 | 4.73 | 4.79 | 893,274 | 4.79 |
| 6/03/2026 | 4.98 | 5.04 | 4.64 | 4.68 | 791,703 | 4.68 |
| 6/02/2026 | 5.01 | 5.23 | 4.98 | 5.13 | 484,847 | 5.13 |
| 6/01/2026 | 4.81 | 5.14 | 4.59 | 5.02 | 1,199,876 | 5.02 |
| 5/29/2026 | 0.00 | 5.10 | 4.88 | 4.94 | 1,446,878 | 4.94 |
| 5/28/2026 | 4.72 | 5.08 | 4.57 | 4.95 | 1,536,894 | 4.95 |
| 5/27/2026 | 4.82 | 4.90 | 4.74 | 4.75 | 421,968 | 4.75 |
| 5/26/2026 | 4.91 | 5.09 | 4.85 | 4.93 | 821,691 | 4.93 |
| 5/22/2026 | 4.87 | 4.89 | 4.72 | 4.77 | 974,520 | 4.77 |
| 5/21/2026 | 4.81 | 5.05 | 4.75 | 4.87 | 547,615 | 4.87 |
| 5/20/2026 | 4.86 | 4.96 | 4.58 | 4.92 | 782,184 | 4.92 |
| 5/19/2026 | 5.01 | 5.08 | 4.75 | 4.75 | 938,703 | 4.75 |
| 5/18/2026 | 5.35 | 5.35 | 5.05 | 5.15 | 1,184,457 | 5.15 |
| 5/15/2026 | 5.27 | 5.37 | 5.08 | 5.33 | 6,320,951 | 5.33 |
| 5/14/2026 | 5.95 | 5.95 | 5.27 | 5.57 | 1,714,572 | 5.57 |
| 5/13/2026 | 5.95 | 6.14 | 5.79 | 5.97 | 978,361 | 5.97 |
| 5/12/2026 | 5.79 | 6.08 | 5.67 | 6.05 | 1,093,426 | 6.05 |
| 5/11/2026 | 5.83 | 6.01 | 5.74 | 5.97 | 1,721,478 | 5.97 |
| 5/08/2026 | 5.88 | 6.02 | 5.68 | 5.71 | 800,769 | 5.71 |
| 5/07/2026 | 6.05 | 6.30 | 5.74 | 5.79 | 1,148,089 | 5.79 |
| 5/06/2026 | 5.61 | 5.92 | 5.60 | 5.92 | 1,101,953 | 5.92 |