New Pacific Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.130	3.270	3.110	3.110	3.110	20,736
2023-09-08	3.170	3.280	3.150	3.200	3.200	8,377
2023-09-07	3.265	3.300	3.150	3.150	3.150	12,201
2023-09-06	3.330	3.360	3.250	3.270	3.270	26,088
2023-09-05	3.420	3.440	3.350	3.360	3.360	18,427
2023-09-01	3.520	3.530	3.410	3.490	3.490	11,362
2023-08-31	3.500	3.510	3.410	3.450	3.450	25,601
2023-08-30	3.550	3.640	3.450	3.520	3.520	58,084
2023-08-29	3.500	3.550	3.430	3.480	3.480	28,979
2023-08-28	3.270	3.480	3.270	3.480	3.480	15,307
2023-08-25	3.380	3.380	3.210	3.320	3.320	20,782
2023-08-24	3.350	3.400	3.160	3.270	3.270	47,647
2023-08-23	3.370	3.520	3.350	3.460	3.460	65,386
2023-08-22	3.280	3.370	3.210	3.350	3.350	14,679
2023-08-21	3.150	3.250	3.060	3.220	3.220	47,040
2023-08-18	3.050	3.190	3.050	3.110	3.110	14,066
2023-08-17	3.030	3.150	3.020	3.150	3.150	26,771
2023-08-16	2.930	3.050	2.930	3.000	3.000	17,500
2023-08-15	2.930	3.000	2.850	2.940	2.940	36,804
2023-08-14	3.100	3.100	2.960	3.000	3.000	17,685
2023-08-11	3.110	3.160	2.980	3.090	3.090	22,401
2023-08-10	3.180	3.180	3.010	3.110	3.110	6,118
2023-08-09	3.010	3.040	2.930	3.040	3.040	12,411
2023-08-08	3.090	3.100	3.010	3.030	3.030	15,787
2023-08-04	3.200	3.230	3.090	3.130	3.130	16,014
2023-08-03	3.190	3.190	3.050	3.150	3.150	17,971
2023-08-02	3.130	3.170	3.010	3.130	3.130	12,775
2023-08-01	3.020	3.180	3.020	3.090	3.090	15,108
2023-07-31	3.100	3.270	3.100	3.190	3.190	15,220
2023-07-28	3.070	3.170	3.070	3.140	3.140	26,596
2023-07-27	3.180	3.260	3.050	3.090	3.090	50,370
2023-07-26	3.270	3.320	3.250	3.320	3.320	34,719
2023-07-25	3.160	3.290	3.140	3.280	3.280	34,002
2023-07-24	3.250	3.270	3.080	3.125	3.125	32,343
2023-07-21	3.300	3.300	3.230	3.230	3.230	8,265
2023-07-20	3.500	3.500	3.290	3.340	3.340	22,490
2023-07-19	3.570	3.590	3.490	3.510	3.510	9,882
2023-07-18	3.420	3.570	3.420	3.540	3.540	35,093
2023-07-17	3.250	3.450	3.250	3.380	3.380	50,599
2023-07-14	3.280	3.300	3.210	3.300	3.300	10,899
2023-07-13	3.400	3.400	3.260	3.290	3.290	12,697
2023-07-12	3.190	3.360	3.170	3.290	3.290	102,071
2023-07-11	3.220	3.220	3.120	3.140	3.140	17,529
2023-07-10	2.960	3.140	2.950	3.140	3.140	82,398
2023-07-07	2.830	2.950	2.830	2.950	2.950	17,750
2023-07-06	2.890	2.890	2.800	2.800	2.800	47,258
2023-07-05	2.950	2.980	2.890	2.890	2.890	43,017
2023-07-04	2.940	2.950	2.910	2.950	2.950	5,066
2023-06-30	2.710	2.900	2.710	2.870	2.870	30,620
2023-06-29	2.660	2.780	2.660	2.740	2.740	13,394
2023-06-28	2.740	2.840	2.660	2.690	2.690	23,346
2023-06-27	2.640	2.750	2.610	2.750	2.750	76,255
2023-06-26	2.480	2.700	2.480	2.640	2.640	78,005
2023-06-23	2.570	2.620	2.510	2.510	2.510	43,852
2023-06-22	2.600	2.600	2.510	2.580	2.580	81,769
2023-06-21	2.640	2.640	2.560	2.580	2.580	103,300
2023-06-20	2.860	2.870	2.640	2.640	2.640	70,281
2023-06-19	2.800	2.870	2.750	2.850	2.850	37,111
2023-06-16	3.000	3.020	2.760	2.820	2.820	772,826
2023-06-15	3.000	3.040	2.920	3.000	3.000	59,571

← NewerPage 14 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.