New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.860 | 2.860 | 2.730 | 2.820 | 2.820 | 61,970 |
| 2024-05-28 | 2.890 | 2.890 | 2.660 | 2.810 | 2.810 | 136,646 |
| 2024-05-27 | 2.800 | 2.830 | 2.700 | 2.830 | 2.830 | 106,953 |
| 2024-05-24 | 2.820 | 2.920 | 2.750 | 2.790 | 2.790 | 61,919 |
| 2024-05-23 | 3.010 | 3.070 | 2.790 | 2.800 | 2.800 | 65,834 |
| 2024-05-22 | 3.240 | 3.240 | 2.910 | 2.970 | 2.970 | 178,200 |
| 2024-05-21 | 3.350 | 3.350 | 3.150 | 3.190 | 3.190 | 133,222 |
| 2024-05-17 | 3.050 | 3.130 | 2.920 | 3.130 | 3.130 | 85,470 |
| 2024-05-16 | 3.020 | 3.030 | 2.845 | 2.850 | 2.850 | 60,533 |
| 2024-05-15 | 2.960 | 3.050 | 2.850 | 2.990 | 2.990 | 155,310 |
| 2024-05-14 | 2.890 | 2.930 | 2.750 | 2.870 | 2.870 | 95,519 |
| 2024-05-13 | 2.930 | 2.970 | 2.860 | 2.900 | 2.900 | 66,648 |
| 2024-05-10 | 2.940 | 2.980 | 2.825 | 2.890 | 2.890 | 51,822 |
| 2024-05-09 | 2.730 | 2.930 | 2.730 | 2.900 | 2.900 | 86,938 |
| 2024-05-08 | 2.710 | 2.860 | 2.690 | 2.780 | 2.780 | 62,456 |
| 2024-05-07 | 2.760 | 2.800 | 2.680 | 2.760 | 2.760 | 75,070 |
| 2024-05-06 | 2.670 | 2.770 | 2.670 | 2.700 | 2.700 | 47,245 |
| 2024-05-03 | 2.800 | 2.800 | 2.580 | 2.680 | 2.680 | 132,300 |
| 2024-05-02 | 2.790 | 2.800 | 2.710 | 2.720 | 2.720 | 38,168 |
| 2024-05-01 | 2.760 | 2.850 | 2.680 | 2.730 | 2.730 | 121,471 |
| 2024-04-30 | 2.850 | 2.895 | 2.750 | 2.750 | 2.750 | 263,003 |
| 2024-04-29 | 2.870 | 2.970 | 2.840 | 2.840 | 2.840 | 81,201 |
| 2024-04-26 | 2.770 | 2.890 | 2.730 | 2.840 | 2.840 | 93,105 |
| 2024-04-25 | 2.650 | 2.740 | 2.540 | 2.700 | 2.700 | 96,979 |
| 2024-04-24 | 2.550 | 2.610 | 2.480 | 2.580 | 2.580 | 63,329 |
| 2024-04-23 | 2.450 | 2.650 | 2.450 | 2.500 | 2.500 | 112,449 |
| 2024-04-22 | 2.620 | 2.640 | 2.440 | 2.510 | 2.510 | 223,437 |
| 2024-04-19 | 2.740 | 2.780 | 2.590 | 2.690 | 2.690 | 94,417 |
| 2024-04-18 | 2.740 | 2.765 | 2.650 | 2.730 | 2.730 | 80,384 |
| 2024-04-17 | 2.690 | 2.790 | 2.600 | 2.700 | 2.700 | 166,183 |
| 2024-04-16 | 2.370 | 2.710 | 2.370 | 2.710 | 2.710 | 201,962 |
| 2024-04-15 | 2.550 | 2.580 | 2.430 | 2.480 | 2.480 | 130,833 |
| 2024-04-12 | 2.530 | 2.780 | 2.450 | 2.470 | 2.470 | 190,955 |
| 2024-04-11 | 2.500 | 2.540 | 2.390 | 2.440 | 2.440 | 134,692 |
| 2024-04-10 | 2.700 | 2.740 | 2.530 | 2.530 | 2.530 | 117,952 |
| 2024-04-09 | 2.520 | 2.745 | 2.520 | 2.630 | 2.630 | 249,006 |
| 2024-04-08 | 2.400 | 2.490 | 2.310 | 2.450 | 2.450 | 201,167 |
| 2024-04-05 | 2.420 | 2.430 | 2.240 | 2.300 | 2.300 | 222,962 |
| 2024-04-04 | 2.200 | 2.470 | 2.130 | 2.350 | 2.350 | 274,943 |
| 2024-04-03 | 2.000 | 2.370 | 1.980 | 2.260 | 2.260 | 261,853 |
| 2024-04-02 | 2.030 | 2.280 | 1.980 | 2.130 | 2.130 | 174,229 |
| 2024-04-01 | 1.870 | 2.040 | 1.840 | 2.010 | 2.010 | 135,786 |
| 2024-03-28 | 1.740 | 1.840 | 1.690 | 1.840 | 1.840 | 81,609 |
| 2024-03-27 | 1.700 | 1.780 | 1.700 | 1.750 | 1.750 | 52,366 |
| 2024-03-26 | 1.700 | 1.720 | 1.620 | 1.680 | 1.680 | 108,067 |
| 2024-03-25 | 1.650 | 1.790 | 1.620 | 1.630 | 1.630 | 81,901 |
| 2024-03-22 | 1.520 | 1.700 | 1.520 | 1.670 | 1.670 | 90,993 |
| 2024-03-21 | 1.500 | 1.620 | 1.490 | 1.570 | 1.570 | 186,930 |
| 2024-03-20 | 1.280 | 1.500 | 1.280 | 1.500 | 1.500 | 76,542 |
| 2024-03-19 | 1.345 | 1.345 | 1.250 | 1.300 | 1.300 | 122,581 |
| 2024-03-18 | 1.400 | 1.400 | 1.330 | 1.350 | 1.350 | 67,298 |
| 2024-03-15 | 1.410 | 1.410 | 1.320 | 1.360 | 1.360 | 4,645,646 |
| 2024-03-14 | 1.410 | 1.410 | 1.340 | 1.340 | 1.340 | 116,546 |
| 2024-03-13 | 1.360 | 1.400 | 1.320 | 1.360 | 1.360 | 337,581 |
| 2024-03-12 | 1.260 | 1.350 | 1.260 | 1.330 | 1.330 | 518,249 |
| 2024-03-11 | 1.470 | 1.500 | 1.250 | 1.250 | 1.250 | 572,561 |
| 2024-03-08 | 1.450 | 1.480 | 1.420 | 1.450 | 1.450 | 175,499 |
| 2024-03-07 | 1.480 | 1.500 | 1.450 | 1.470 | 1.470 | 137,880 |
| 2024-03-06 | 1.430 | 1.480 | 1.380 | 1.460 | 1.460 | 142,428 |
| 2024-03-05 | 1.500 | 1.500 | 1.405 | 1.430 | 1.430 | 105,382 |
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.