New Pacific Metals(NEWP)
$5.41-0.19 (-3.39%)
NEWP
New Pacific Metals historical prices
$5.41
At close:-0.19 (-3.39%)
New Pacific Metals (NEWP) Historical Prices
86 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.66 | 5.66 | 5.38 | 5.41 | 5.41 | -3.39% | 284,403 | 0.40 |
| Nov 10, 2026 | 5.88 | 5.92 | 5.52 | 5.60 | 5.60 | -0.88% | 474,691 | 0.66 |
| Nov 09, 2026 | 5.85 | 6.19 | 5.83 | 6.11 | 6.11 | +8.14% | 491,982 | 0.69 |
| Nov 06, 2026 | 5.19 | 5.66 | 5.19 | 5.65 | 5.65 | +6.20% | 313,398 | 0.43 |
| Nov 05, 2026 | 5.67 | 5.75 | 4.94 | 5.32 | 5.32 | -3.97% | 752,295 | 1.04 |
| Nov 04, 2026 | 5.28 | 5.56 | 5.15 | 5.54 | 5.54 | +14.46% | 676,992 | 0.93 |
| Nov 03, 2026 | 4.85 | 4.90 | 4.81 | 4.84 | 4.84 | -0.62% | 304,239 | 0.42 |
| Nov 02, 2026 | 4.99 | 5.13 | 4.80 | 4.87 | 4.87 | +0.21% | 330,750 | 0.45 |
| Oct 30, 2026 | 5.12 | 5.21 | 4.67 | 4.86 | 4.86 | -8.99% | 592,949 | 0.80 |
| Oct 29, 2026 | 5.41 | 5.56 | 5.31 | 5.34 | 5.34 | -5.32% | 367,308 | 0.50 |
| Oct 28, 2026 | 5.58 | 5.65 | 5.41 | 5.64 | 5.64 | +0.18% | 558,674 | 0.76 |
| Oct 27, 2026 | 5.59 | 5.69 | 5.52 | 5.63 | 5.63 | +1.62% | 446,738 | 0.60 |
| Oct 26, 2026 | 5.70 | 5.70 | 5.40 | 5.54 | 5.54 | -2.81% | 670,455 | 0.91 |
| Oct 23, 2026 | 5.67 | 5.80 | 5.46 | 5.70 | 5.70 | -1.04% | 635,228 | 0.87 |
| Oct 22, 2026 | 6.17 | 6.18 | 5.68 | 5.76 | 5.76 | -10.56% | 934,533 | 1.30 |
| Oct 21, 2026 | 6.59 | 6.61 | 6.28 | 6.44 | 6.44 | -1.38% | 580,200 | 0.81 |
| Oct 20, 2026 | 6.65 | 6.84 | 6.46 | 6.53 | 6.53 | -2.54% | 837,725 | 1.18 |
| Oct 19, 2026 | 6.53 | 6.73 | 6.36 | 6.70 | 6.70 | +2.13% | 545,680 | 0.76 |
| Oct 16, 2026 | 6.21 | 6.64 | 6.20 | 6.56 | 6.56 | +5.13% | 864,388 | 1.22 |
| Oct 15, 2026 | 5.90 | 6.25 | 5.80 | 6.24 | 6.24 | +6.85% | 725,754 | 1.03 |
| Oct 14, 2026 | 6.09 | 6.09 | 5.78 | 5.84 | 5.84 | -6.41% | 1,302,371 | 1.84 |
| Oct 13, 2026 | 6.45 | 6.49 | 6.18 | 6.24 | 6.24 | -2.04% | 609,451 | 0.86 |
| Oct 12, 2026 | 6.48 | 6.48 | 6.28 | 6.37 | 6.37 | -3.19% | 370,659 | 0.52 |
| Oct 09, 2026 | 6.46 | 6.68 | 6.36 | 6.58 | 6.58 | +5.28% | 855,114 | 1.22 |
| Oct 08, 2026 | 6.20 | 6.35 | 6.13 | 6.25 | 6.25 | +1.13% | 522,559 | 0.74 |
| Oct 07, 2026 | 6.16 | 6.26 | 5.90 | 6.18 | 6.18 | -3.29% | 777,327 | 1.12 |
| Oct 06, 2026 | 6.26 | 6.52 | 6.17 | 6.39 | 6.39 | +2.90% | 612,680 | 0.88 |
| Oct 05, 2026 | 6.31 | 6.37 | 6.14 | 6.21 | 6.21 | -1.11% | 546,450 | 0.79 |
| Oct 02, 2026 | 6.46 | 6.50 | 6.13 | 6.28 | 6.28 | 0.00% | 1,221,633 | 1.80 |
| Oct 01, 2026 | 6.24 | 6.40 | 6.23 | 6.28 | 6.28 | 0.00% | 767,050 | 1.13 |
| Sep 30, 2026 | 6.41 | 6.47 | 6.23 | 6.28 | 6.28 | -1.72% | 476,516 | 0.71 |
| Sep 29, 2026 | 6.46 | 6.54 | 6.24 | 6.39 | 6.39 | +0.31% | 630,514 | 0.94 |
| Sep 28, 2026 | 6.27 | 6.51 | 6.15 | 6.37 | 6.37 | -3.78% | 1,111,287 | 1.69 |
| Sep 25, 2026 | 6.65 | 6.77 | 6.50 | 6.62 | 6.62 | -0.15% | 498,101 | 0.76 |
| Sep 24, 2026 | 6.39 | 6.65 | 6.35 | 6.63 | 6.63 | +1.53% | 567,893 | 0.87 |
| Sep 23, 2026 | 6.71 | 6.71 | 6.36 | 6.53 | 6.53 | -5.50% | 665,473 | 1.02 |
| Sep 22, 2026 | 6.37 | 6.94 | 6.37 | 6.91 | 6.91 | +7.80% | 702,265 | 1.07 |
| Sep 21, 2026 | 6.01 | 6.45 | 6.00 | 6.41 | 6.41 | +6.83% | 1,132,211 | 1.69 |
| Sep 18, 2026 | 6.00 | 6.15 | 5.83 | 6.00 | 6.00 | +1.87% | 3,549,131 | 5.68 |
| Sep 17, 2026 | 5.71 | 6.00 | 5.71 | 5.89 | 5.89 | +6.13% | 906,254 | 1.44 |
| Sep 16, 2026 | 5.79 | 5.89 | 5.43 | 5.55 | 5.55 | -2.63% | 891,236 | 1.35 |
| Sep 15, 2026 | 5.85 | 5.87 | 5.46 | 5.70 | 5.70 | -2.90% | 795,593 | 1.18 |
| Sep 14, 2026 | 5.70 | 6.02 | 5.60 | 5.87 | 5.87 | -0.17% | 1,598,745 | 2.42 |
| Sep 11, 2026 | 6.00 | 6.09 | 5.78 | 5.88 | 5.88 | +0.51% | 485,231 | 0.72 |
| Sep 10, 2026 | 5.88 | 5.99 | 5.75 | 5.85 | 5.85 | -4.10% | 666,369 | 0.98 |
| Sep 09, 2026 | 6.13 | 6.40 | 6.02 | 6.10 | 6.10 | +2.52% | 734,414 | 1.06 |
| Sep 08, 2026 | 6.16 | 6.18 | 5.92 | 5.95 | 5.95 | -3.57% | 684,915 | 0.99 |
| Sep 07, 2026 | 6.90 | 6.90 | 6.16 | 6.17 | 6.17 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.90 | 6.90 | 6.16 | 6.17 | 6.17 | -7.91% | 742,128 | 1.04 |
| Sep 03, 2026 | 6.96 | 6.96 | 6.53 | 6.70 | 6.70 | +0.30% | 519,560 | 0.72 |
