New Pacific Metals Corp. Common Shares (NEWP)
6.0000
+0.1100 (1.87%)
NYSE · Last Trade: Sep 19th, 10:11 PM EDT
Historical Prices For New Pacific Metals Corp. Common Shares (NEWP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 6.00 | 6.14 | 5.83 | 6.00 | 3,549,132 | 6.00 |
| 9/17/2026 | 5.71 | 6.00 | 5.71 | 5.89 | 906,280 | 5.89 |
| 9/16/2026 | 5.79 | 5.88 | 5.42 | 5.55 | 891,236 | 5.55 |
| 9/15/2026 | 5.85 | 5.87 | 5.46 | 5.70 | 795,293 | 5.70 |
| 9/14/2026 | 5.70 | 6.01 | 5.60 | 5.87 | 1,598,584 | 5.87 |
| 9/11/2026 | 6.00 | 6.08 | 5.78 | 5.88 | 485,232 | 5.88 |
| 9/10/2026 | 5.88 | 5.99 | 5.75 | 5.85 | 666,369 | 5.85 |
| 9/09/2026 | 6.13 | 6.39 | 6.02 | 6.10 | 734,411 | 6.10 |
| 9/08/2026 | 6.16 | 6.17 | 5.92 | 5.95 | 684,914 | 5.95 |
| 9/04/2026 | 6.90 | 6.90 | 6.16 | 6.17 | 768,513 | 6.17 |
| 9/03/2026 | 6.96 | 6.96 | 6.53 | 6.70 | 519,561 | 6.70 |
| 9/02/2026 | 6.66 | 6.92 | 6.59 | 6.68 | 596,386 | 6.68 |
| 9/01/2026 | 6.50 | 6.72 | 6.43 | 6.51 | 494,181 | 6.51 |
| 8/31/2026 | 7.03 | 7.04 | 6.67 | 6.78 | 573,243 | 6.78 |
| 8/28/2026 | 7.42 | 7.54 | 6.94 | 7.05 | 879,448 | 7.05 |
| 8/27/2026 | 7.15 | 7.41 | 7.09 | 7.41 | 525,150 | 7.41 |
| 8/26/2026 | 6.94 | 7.36 | 6.90 | 7.14 | 622,776 | 7.14 |
| 8/25/2026 | 6.70 | 7.08 | 6.65 | 7.07 | 638,538 | 7.07 |
| 8/24/2026 | 6.74 | 6.85 | 6.52 | 6.79 | 501,109 | 6.79 |
| 8/21/2026 | 7.06 | 7.06 | 6.51 | 6.60 | 1,111,202 | 6.60 |
| 8/20/2026 | 6.76 | 7.03 | 6.73 | 6.85 | 529,148 | 6.85 |
| 8/19/2026 | 6.91 | 7.01 | 6.71 | 6.83 | 542,211 | 6.83 |
| 8/18/2026 | 6.51 | 6.68 | 6.41 | 6.55 | 474,072 | 6.55 |
| 8/17/2026 | 6.94 | 6.99 | 6.52 | 6.66 | 842,039 | 6.66 |
| 8/14/2026 | 6.81 | 7.03 | 6.79 | 6.84 | 490,065 | 6.84 |
| 8/13/2026 | 6.43 | 6.73 | 6.43 | 6.72 | 665,519 | 6.72 |
| 8/12/2026 | 6.68 | 6.72 | 6.51 | 6.61 | 442,454 | 6.61 |
| 8/11/2026 | 6.24 | 6.63 | 6.14 | 6.51 | 929,947 | 6.51 |
| 8/10/2026 | 6.32 | 6.62 | 6.22 | 6.25 | 897,353 | 6.25 |
| 8/07/2026 | 6.15 | 6.37 | 5.98 | 6.33 | 631,300 | 6.33 |
| 8/06/2026 | 5.88 | 6.13 | 5.76 | 5.91 | 692,626 | 5.91 |
| 8/05/2026 | 5.47 | 5.96 | 5.47 | 5.93 | 748,746 | 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 |