New Pacific Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.380	1.540	1.380	1.540	1.540	180,570
2024-03-01	1.240	1.400	1.200	1.370	1.370	187,103
2024-02-29	1.280	1.290	1.170	1.210	1.210	2,355,544
2024-02-28	1.280	1.300	1.280	1.300	1.300	135,191
2024-02-27	1.300	1.320	1.270	1.300	1.300	105,493
2024-02-26	1.380	1.380	1.300	1.320	1.320	107,728
2024-02-23	1.330	1.410	1.330	1.350	1.350	125,455
2024-02-22	1.390	1.410	1.330	1.330	1.330	59,885
2024-02-21	1.410	1.420	1.380	1.420	1.420	50,074
2024-02-20	1.460	1.460	1.370	1.390	1.390	128,406
2024-02-16	1.480	1.515	1.430	1.490	1.490	82,770
2024-02-15	1.410	1.525	1.410	1.490	1.490	49,988
2024-02-14	1.460	1.475	1.380	1.410	1.410	55,700
2024-02-13	1.540	1.580	1.400	1.450	1.450	90,566
2024-02-12	1.570	1.670	1.570	1.580	1.580	34,307
2024-02-09	1.580	1.630	1.570	1.630	1.630	36,645
2024-02-08	1.620	1.620	1.550	1.600	1.600	21,842
2024-02-07	1.630	1.655	1.550	1.600	1.600	19,593
2024-02-06	1.620	1.700	1.620	1.670	1.670	32,861
2024-02-05	1.720	1.720	1.600	1.630	1.630	22,420
2024-02-02	1.710	1.750	1.660	1.750	1.750	59,235
2024-02-01	1.700	1.760	1.680	1.750	1.750	37,169
2024-01-31	1.670	1.730	1.640	1.700	1.700	86,652
2024-01-30	1.690	1.695	1.580	1.620	1.620	199,109
2024-01-29	1.810	1.810	1.610	1.610	1.610	365,277
2024-01-26	1.840	1.870	1.820	1.820	1.820	18,784
2024-01-25	1.940	1.980	1.830	1.830	1.830	41,732
2024-01-24	1.970	2.030	1.850	1.900	1.900	39,065
2024-01-23	1.940	2.010	1.900	1.990	1.990	35,752
2024-01-22	2.000	2.000	1.930	2.000	2.000	21,849
2024-01-19	2.090	2.090	1.980	2.020	2.020	11,550
2024-01-18	2.100	2.150	2.080	2.100	2.100	8,209
2024-01-17	2.050	2.170	2.050	2.100	2.100	19,248
2024-01-16	2.250	2.250	2.040	2.100	2.100	31,359
2024-01-15	2.140	2.330	2.140	2.260	2.260	8,064
2024-01-12	2.140	2.280	2.140	2.170	2.170	33,332
2024-01-11	2.150	2.150	2.090	2.120	2.120	16,819
2024-01-10	2.190	2.250	2.150	2.160	2.160	53,708
2024-01-09	2.260	2.310	2.190	2.310	2.310	23,170
2024-01-08	2.360	2.380	2.280	2.280	2.280	17,532
2024-01-05	2.380	2.400	2.260	2.400	2.400	13,871
2024-01-04	2.240	2.360	2.240	2.320	2.320	40,913
2024-01-03	2.360	2.430	2.250	2.320	2.320	39,991
2024-01-02	2.540	2.540	2.430	2.450	2.450	46,959
2023-12-29	2.570	2.570	2.480	2.510	2.510	46,838
2023-12-28	2.710	2.750	2.560	2.600	2.600	19,315
2023-12-27	2.690	2.770	2.680	2.770	2.770	49,914
2023-12-22	2.570	2.700	2.570	2.690	2.690	36,416
2023-12-21	2.540	2.610	2.540	2.590	2.590	10,861
2023-12-20	2.670	2.680	2.510	2.510	2.510	41,047
2023-12-19	2.630	2.700	2.560	2.620	2.620	48,659
2023-12-18	2.560	2.680	2.490	2.640	2.640	56,647
2023-12-15	2.580	2.580	2.390	2.530	2.530	355,626
2023-12-14	2.600	2.700	2.440	2.510	2.510	95,283
2023-12-13	2.260	2.610	2.210	2.590	2.590	158,628
2023-12-12	2.250	2.250	2.170	2.220	2.220	34,380
2023-12-11	2.420	2.420	2.250	2.280	2.280	55,418
2023-12-08	2.400	2.470	2.350	2.430	2.430	8,764
2023-12-07	2.400	2.450	2.300	2.450	2.450	61,795
2023-12-06	2.480	2.550	2.410	2.410	2.410	15,510

← NewerPage 12 of 21 · 1,258 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.