New Pacific Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.450	2.550	2.440	2.530	2.530	41,522
2023-12-04	2.630	2.640	2.470	2.520	2.520	28,339
2023-12-01	2.650	2.700	2.540	2.700	2.700	50,530
2023-11-30	2.600	2.680	2.500	2.680	2.680	178,342
2023-11-29	2.590	2.660	2.540	2.660	2.660	58,520
2023-11-28	2.460	2.670	2.430	2.630	2.630	51,058
2023-11-27	2.280	2.470	2.280	2.470	2.470	37,367
2023-11-24	2.320	2.370	2.210	2.250	2.250	28,388
2023-11-23	2.340	2.340	2.245	2.340	2.340	28,600
2023-11-22	2.390	2.400	2.330	2.370	2.370	65,620
2023-11-21	2.400	2.410	2.330	2.380	2.380	26,789
2023-11-20	2.290	2.400	2.280	2.360	2.360	13,731
2023-11-17	2.330	2.420	2.300	2.390	2.390	31,931
2023-11-16	2.120	2.350	2.120	2.340	2.340	61,212
2023-11-15	2.060	2.180	2.060	2.140	2.140	37,338
2023-11-14	2.000	2.110	2.000	2.110	2.110	30,486
2023-11-13	2.080	2.080	1.940	1.940	1.940	41,607
2023-11-10	2.230	2.230	2.000	2.050	2.050	24,391
2023-11-09	2.250	2.290	2.110	2.130	2.130	116,575
2023-11-08	2.270	2.270	2.220	2.250	2.250	50,721
2023-11-07	2.260	2.290	2.210	2.260	2.260	66,816
2023-11-06	2.290	2.380	2.250	2.330	2.330	30,380
2023-11-03	2.240	2.330	2.200	2.290	2.290	24,329
2023-11-02	2.170	2.210	2.160	2.210	2.210	28,647
2023-11-01	2.110	2.170	2.070	2.140	2.140	24,971
2023-10-31	2.300	2.300	2.100	2.120	2.120	37,899
2023-10-30	2.240	2.260	2.140	2.250	2.250	35,121
2023-10-27	2.230	2.240	2.100	2.230	2.230	55,241
2023-10-26	2.230	2.300	2.120	2.230	2.230	60,931
2023-10-25	2.300	2.320	2.200	2.200	2.200	23,429
2023-10-24	2.190	2.330	2.190	2.320	2.320	36,352
2023-10-23	2.440	2.440	2.240	2.260	2.260	42,444
2023-10-20	2.290	2.570	2.290	2.450	2.450	49,808
2023-10-19	2.380	2.400	2.290	2.330	2.330	21,886
2023-10-18	2.500	2.570	2.390	2.390	2.390	52,721
2023-10-17	2.260	2.480	2.260	2.475	2.475	26,181
2023-10-16	2.430	2.450	2.310	2.330	2.330	35,240
2023-10-13	2.310	2.465	2.310	2.420	2.420	62,566
2023-10-12	2.340	2.380	2.200	2.270	2.270	48,789
2023-10-11	2.240	2.380	2.230	2.330	2.330	56,652
2023-10-10	2.060	2.270	2.060	2.180	2.180	37,421
2023-10-06	2.060	2.230	2.050	2.060	2.060	37,828
2023-10-05	2.050	2.120	2.000	2.060	2.060	42,447
2023-10-04	2.210	2.210	1.930	2.070	2.070	112,864
2023-10-03	2.260	2.320	2.170	2.180	2.180	122,584
2023-10-02	2.470	2.470	2.300	2.330	2.330	47,422
2023-09-29	2.410	2.470	2.340	2.340	2.340	158,720
2023-09-28	2.490	2.540	2.400	2.450	2.450	43,008
2023-09-27	2.590	2.620	2.490	2.490	2.490	85,471
2023-09-26	2.640	2.640	2.580	2.620	2.620	283,439
2023-09-25	2.940	2.980	2.920	2.970	2.970	42,336
2023-09-22	2.980	3.050	2.930	2.940	2.940	17,429
2023-09-21	3.150	3.150	3.000	3.010	3.010	9,874
2023-09-20	3.000	3.130	3.000	3.080	3.080	31,425
2023-09-19	3.210	3.210	3.010	3.010	3.010	17,914
2023-09-18	3.270	3.270	3.130	3.210	3.210	44,365
2023-09-15	3.290	3.370	3.180	3.180	3.180	344,483
2023-09-14	3.020	3.245	3.010	3.230	3.230	56,496
2023-09-13	3.080	3.130	3.010	3.060	3.060	27,362
2023-09-12	3.060	3.250	3.060	3.170	3.170	33,214

← NewerPage 13 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.