New Pacific Metals Corp. (NEWP)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.8700 | 1.8900 | 1.6900 | 1.7200 | 1.7200 | 228,300 |
| 20 Jun 2024 | 1.7200 | 1.8400 | 1.6700 | 1.8200 | 1.8200 | 321,600 |
| 18 Jun 2024 | 1.6100 | 1.7400 | 1.6100 | 1.6900 | 1.6900 | 242,200 |
| 17 Jun 2024 | 1.7000 | 1.7100 | 1.6100 | 1.6500 | 1.6500 | 299,300 |
| 14 Jun 2024 | 1.6900 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 151,300 |
| 13 Jun 2024 | 1.7000 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 288,700 |
| 12 Jun 2024 | 1.8500 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 297,300 |
| 11 Jun 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 280,200 |
| 10 Jun 2024 | 1.7500 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 205,600 |
| 07 Jun 2024 | 1.8200 | 1.8400 | 1.7100 | 1.7500 | 1.7500 | 391,500 |
| 06 Jun 2024 | 1.8300 | 1.9800 | 1.8100 | 1.9100 | 1.9100 | 181,000 |
| 05 Jun 2024 | 1.8400 | 1.9100 | 1.7500 | 1.8500 | 1.8500 | 298,200 |
| 04 Jun 2024 | 1.9000 | 1.9200 | 1.7700 | 1.8100 | 1.8100 | 312,900 |
| 03 Jun 2024 | 1.9400 | 1.9600 | 1.8900 | 1.9100 | 1.9100 | 170,500 |
| 31 May 2024 | 2.0600 | 2.1000 | 1.9400 | 1.9400 | 1.9400 | 312,900 |
| 30 May 2024 | 2.0300 | 2.1100 | 2.0100 | 2.0600 | 2.0600 | 312,000 |
| 29 May 2024 | 2.0100 | 2.0900 | 1.9900 | 2.0300 | 2.0300 | 317,100 |
| 28 May 2024 | 2.0800 | 2.1200 | 1.9400 | 2.0500 | 2.0500 | 444,200 |
| 24 May 2024 | 2.0800 | 2.1500 | 2.0100 | 2.0400 | 2.0400 | 292,800 |
| 23 May 2024 | 2.2000 | 2.2500 | 2.0300 | 2.0600 | 2.0600 | 134,500 |
| 22 May 2024 | 2.3400 | 2.3400 | 2.1400 | 2.1700 | 2.1700 | 403,100 |
| 21 May 2024 | 2.4100 | 2.4600 | 2.3100 | 2.3800 | 2.3800 | 255,100 |
| 20 May 2024 | 2.3000 | 2.5300 | 2.3000 | 2.4300 | 2.4300 | 361,000 |
| 17 May 2024 | 2.1600 | 2.3000 | 2.1600 | 2.2900 | 2.2900 | 308,200 |
| 16 May 2024 | 2.2200 | 2.2300 | 2.0900 | 2.1200 | 2.1200 | 189,400 |
| 15 May 2024 | 2.1500 | 2.2500 | 2.0900 | 2.2100 | 2.2100 | 223,900 |
| 14 May 2024 | 2.1500 | 2.1500 | 2.0200 | 2.1100 | 2.1100 | 105,400 |
| 13 May 2024 | 2.1000 | 2.1700 | 2.0700 | 2.1200 | 2.1200 | 199,100 |
| 10 May 2024 | 2.2400 | 2.2400 | 2.0700 | 2.1300 | 2.1300 | 234,400 |
| 09 May 2024 | 1.9700 | 2.1400 | 1.9700 | 2.1400 | 2.1400 | 321,300 |
| 08 May 2024 | 2.0300 | 2.0900 | 1.9600 | 2.0100 | 2.0100 | 138,000 |
| 07 May 2024 | 1.9900 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 192,000 |
| 06 May 2024 | 1.9500 | 2.0400 | 1.9500 | 1.9900 | 1.9900 | 120,600 |
| 03 May 2024 | 2.0000 | 2.0200 | 1.8900 | 1.9700 | 1.9700 | 226,000 |
| 02 May 2024 | 1.9900 | 2.0500 | 1.9900 | 1.9900 | 1.9900 | 98,800 |
| 01 May 2024 | 2.0200 | 2.0900 | 1.9500 | 2.0200 | 2.0200 | 200,500 |
| 30 Apr 2024 | 2.0300 | 2.1000 | 1.9700 | 2.0100 | 2.0100 | 251,900 |
| 29 Apr 2024 | 2.1100 | 2.1700 | 2.0700 | 2.1000 | 2.1000 | 313,700 |
| 26 Apr 2024 | 2.0300 | 2.1100 | 1.9900 | 2.1100 | 2.1100 | 296,200 |
| 25 Apr 2024 | 1.8800 | 2.0100 | 1.8800 | 2.0000 | 2.0000 | 149,000 |
| 24 Apr 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | 149,300 |
| 23 Apr 2024 | 1.8200 | 1.9400 | 1.8000 | 1.8500 | 1.8500 | 188,200 |
| 22 Apr 2024 | 1.8600 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 520,300 |
| 19 Apr 2024 | 1.9900 | 2.0200 | 1.8800 | 1.9700 | 1.9700 | 302,900 |
| 18 Apr 2024 | 1.9800 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 239,100 |
| 17 Apr 2024 | 1.9300 | 2.0300 | 1.9200 | 1.9500 | 1.9500 | 318,000 |
| 16 Apr 2024 | 1.8100 | 1.9500 | 1.7600 | 1.9400 | 1.9400 | 299,500 |
| 15 Apr 2024 | 1.8500 | 1.8800 | 1.7600 | 1.8300 | 1.8300 | 297,700 |
| 12 Apr 2024 | 1.9700 | 2.0200 | 1.7700 | 1.8400 | 1.8400 | 761,000 |
| 11 Apr 2024 | 1.8700 | 1.8800 | 1.7500 | 1.7800 | 1.7800 | 364,400 |
| 10 Apr 2024 | 1.9400 | 2.0000 | 1.8500 | 1.8600 | 1.8600 | 414,200 |
| 09 Apr 2024 | 1.8500 | 2.0300 | 1.8500 | 1.9900 | 1.9900 | 795,400 |
| 08 Apr 2024 | 1.7700 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 470,200 |
| 05 Apr 2024 | 1.7100 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 551,600 |
| 04 Apr 2024 | 1.6800 | 1.8600 | 1.5800 | 1.7200 | 1.7200 | 596,300 |
| 03 Apr 2024 | 1.6000 | 1.7500 | 1.4200 | 1.6700 | 1.6700 | 1,059,300 |
| 02 Apr 2024 | 1.4900 | 1.7000 | 1.4600 | 1.5900 | 1.5900 | 923,400 |
| 01 Apr 2024 | 1.3700 | 1.5000 | 1.3500 | 1.4900 | 1.4900 | 771,400 |
| 28 Mar 2024 | 1.3000 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 267,300 |
| 27 Mar 2024 | 1.2100 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 276,700 |
| 26 Mar 2024 | 1.2300 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 234,800 |
| 25 Mar 2024 | 1.2200 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 265,900 |
| 22 Mar 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 443,100 |
| 21 Mar 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 407,000 |
| 20 Mar 2024 | 0.9600 | 1.1000 | 0.9600 | 1.0900 | 1.0900 | 302,700 |
| 19 Mar 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 350,200 |
| 18 Mar 2024 | 1.0500 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 162,700 |
| 15 Mar 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 898,100 |
| 14 Mar 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 159,700 |
| 13 Mar 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 697,700 |
| 12 Mar 2024 | 0.9700 | 1.0200 | 0.9400 | 1.0000 | 1.0000 | 773,400 |
| 11 Mar 2024 | 1.0700 | 1.1200 | 0.9400 | 0.9400 | 0.9400 | 906,000 |
| 08 Mar 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 239,700 |
| 07 Mar 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 179,400 |
| 06 Mar 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 305,100 |
| 05 Mar 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 186,900 |
| 04 Mar 2024 | 1.0600 | 1.1200 | 1.0200 | 1.1000 | 1.1000 | 387,500 |
| 01 Mar 2024 | 0.9400 | 1.0400 | 0.8800 | 1.0300 | 1.0300 | 574,700 |
| 29 Feb 2024 | 0.9600 | 0.9900 | 0.8700 | 0.9200 | 0.9200 | 546,900 |
| 28 Feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 67,500 |
| 27 Feb 2024 | 0.9700 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 157,400 |
| 26 Feb 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 219,100 |
| 23 Feb 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0600 | 1.0600 | 174,700 |
| 22 Feb 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 287,400 |
| 21 Feb 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 197,000 |
| 20 Feb 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 390,600 |
| 16 Feb 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 155,700 |
| 15 Feb 2024 | 1.0700 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 211,800 |
| 14 Feb 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 187,000 |
| 13 Feb 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0900 | 1.0900 | 680,400 |
| 12 Feb 2024 | 1.1900 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 105,900 |
| 09 Feb 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 183,300 |
| 08 Feb 2024 | 1.2000 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 119,300 |
| 07 Feb 2024 | 1.2300 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 149,800 |
| 06 Feb 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 204,600 |
| 05 Feb 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 271,600 |
| 02 Feb 2024 | 1.2900 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 305,400 |
| 01 Feb 2024 | 1.2600 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 122,500 |
| 31 Jan 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 183,300 |
| 30 Jan 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 351,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.