New Pacific Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.080	2.080	1.940	1.940	1.940	31,524
2024-08-21	2.000	2.080	1.970	2.080	2.080	28,440
2024-08-20	2.060	2.120	2.000	2.020	2.020	27,780
2024-08-19	1.880	2.060	1.880	2.010	2.010	48,945
2024-08-16	1.840	1.920	1.790	1.880	1.880	71,206
2024-08-15	1.740	1.900	1.720	1.840	1.840	21,049
2024-08-14	1.740	1.790	1.680	1.680	1.680	42,622
2024-08-13	1.770	1.870	1.740	1.800	1.800	34,840
2024-08-12	1.750	1.770	1.640	1.730	1.730	19,002
2024-08-09	1.690	1.700	1.630	1.630	1.630	14,341
2024-08-08	1.730	1.760	1.690	1.690	1.690	36,376
2024-08-07	1.760	1.910	1.710	1.710	1.710	55,390
2024-08-06	1.760	1.800	1.670	1.780	1.780	74,410
2024-08-02	2.000	2.000	1.750	1.790	1.790	65,937
2024-08-01	2.090	2.090	1.930	1.970	1.970	56,701
2024-07-31	2.080	2.150	2.060	2.110	2.110	72,250
2024-07-30	2.220	2.220	2.050	2.080	2.080	12,343
2024-07-29	2.070	2.140	2.040	2.110	2.110	20,576
2024-07-26	2.130	2.140	2.110	2.110	2.110	13,364
2024-07-25	2.000	2.090	1.940	2.090	2.090	61,901
2024-07-24	2.130	2.170	2.040	2.040	2.040	90,633
2024-07-23	2.110	2.120	2.080	2.100	2.100	71,264
2024-07-22	2.130	2.190	2.080	2.120	2.120	19,525
2024-07-19	2.080	2.290	2.080	2.130	2.130	26,476
2024-07-18	2.330	2.330	2.140	2.140	2.140	85,821
2024-07-17	2.390	2.410	2.260	2.330	2.330	37,025
2024-07-16	2.360	2.500	2.340	2.430	2.430	82,722
2024-07-15	2.290	2.380	2.170	2.350	2.350	105,280
2024-07-12	2.290	2.290	2.150	2.220	2.220	79,203
2024-07-11	2.120	2.260	2.030	2.230	2.230	61,113
2024-07-10	2.070	2.160	2.050	2.060	2.060	107,855
2024-07-09	2.170	2.230	2.040	2.040	2.040	33,849
2024-07-08	2.250	2.250	2.140	2.140	2.140	64,469
2024-07-05	2.210	2.270	2.190	2.190	2.190	92,096
2024-07-04	2.200	2.270	2.110	2.170	2.170	46,005
2024-07-03	2.030	2.220	2.020	2.190	2.190	39,596
2024-07-02	2.060	2.080	1.980	1.990	1.990	68,134
2024-06-28	2.140	2.170	2.060	2.060	2.060	37,085
2024-06-27	2.160	2.220	2.100	2.150	2.150	29,897
2024-06-26	2.090	2.170	2.010	2.170	2.170	75,455
2024-06-25	2.210	2.210	2.010	2.030	2.030	148,241
2024-06-24	2.310	2.340	2.210	2.210	2.210	38,469
2024-06-21	2.470	2.490	2.310	2.310	2.310	32,411
2024-06-20	2.270	2.500	2.270	2.460	2.460	58,935
2024-06-19	2.380	2.380	2.230	2.270	2.270	13,207
2024-06-18	2.190	2.375	2.190	2.330	2.330	78,595
2024-06-17	2.380	2.380	2.170	2.170	2.170	16,509
2024-06-14	2.340	2.430	2.290	2.430	2.430	19,410
2024-06-13	2.380	2.400	2.270	2.280	2.280	23,577
2024-06-12	2.320	2.440	2.320	2.380	2.380	133,122
2024-06-11	2.430	2.430	2.330	2.340	2.340	46,418
2024-06-10	2.490	2.490	2.370	2.400	2.400	36,813
2024-06-07	2.470	2.520	2.340	2.360	2.360	102,967
2024-06-06	2.500	2.700	2.500	2.610	2.610	25,294
2024-06-05	2.530	2.550	2.410	2.490	2.490	35,135
2024-06-04	2.730	2.730	2.425	2.460	2.460	62,596
2024-06-03	2.650	2.660	2.590	2.620	2.620	46,824
2024-05-31	2.860	2.860	2.600	2.600	2.600	1,092,583
2024-05-30	2.720	2.870	2.720	2.820	2.820	67,946
2024-05-29	2.860	2.860	2.730	2.820	2.820	61,970

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-11-23	0.0700 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.