New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 3.090 | 3.130 | 3.000 | 3.010 | 3.010 | 62,159 |
| 2023-06-13 | 3.090 | 3.150 | 3.090 | 3.090 | 3.090 | 77,529 |
| 2023-06-12 | 3.150 | 3.170 | 3.080 | 3.130 | 3.130 | 41,005 |
| 2023-06-09 | 3.240 | 3.245 | 3.160 | 3.190 | 3.190 | 53,843 |
| 2023-06-08 | 3.210 | 3.290 | 3.190 | 3.250 | 3.250 | 72,504 |
| 2023-06-07 | 3.250 | 3.290 | 3.180 | 3.200 | 3.200 | 84,925 |
| 2023-06-06 | 3.240 | 3.310 | 3.200 | 3.260 | 3.260 | 13,321 |
| 2023-06-05 | 3.190 | 3.290 | 3.190 | 3.270 | 3.270 | 10,550 |
| 2023-06-02 | 3.340 | 3.350 | 3.190 | 3.250 | 3.250 | 30,098 |
| 2023-06-01 | 3.250 | 3.410 | 3.245 | 3.310 | 3.310 | 56,233 |
| 2023-05-31 | 3.240 | 3.270 | 3.180 | 3.220 | 3.220 | 46,453 |
| 2023-05-30 | 3.150 | 3.280 | 3.140 | 3.280 | 3.280 | 34,886 |
| 2023-05-29 | 3.130 | 3.160 | 3.080 | 3.150 | 3.150 | 8,961 |
| 2023-05-26 | 3.160 | 3.180 | 3.080 | 3.100 | 3.100 | 14,081 |
| 2023-05-25 | 3.090 | 3.170 | 3.060 | 3.150 | 3.150 | 129,157 |
| 2023-05-24 | 3.150 | 3.150 | 3.070 | 3.090 | 3.090 | 45,346 |
| 2023-05-23 | 3.170 | 3.200 | 3.140 | 3.180 | 3.180 | 43,710 |
| 2023-05-19 | 3.250 | 3.290 | 3.180 | 3.250 | 3.250 | 30,361 |
| 2023-05-18 | 3.410 | 3.410 | 3.250 | 3.260 | 3.260 | 21,395 |
| 2023-05-17 | 3.340 | 3.390 | 3.260 | 3.370 | 3.370 | 40,205 |
| 2023-05-16 | 3.470 | 3.470 | 3.270 | 3.340 | 3.340 | 56,259 |
| 2023-05-15 | 3.450 | 3.550 | 3.410 | 3.420 | 3.420 | 38,105 |
| 2023-05-12 | 3.380 | 3.460 | 3.350 | 3.410 | 3.410 | 70,180 |
| 2023-05-11 | 3.390 | 3.440 | 3.300 | 3.350 | 3.350 | 58,294 |
| 2023-05-10 | 3.500 | 3.500 | 3.370 | 3.370 | 3.370 | 88,811 |
| 2023-05-09 | 3.400 | 3.570 | 3.380 | 3.520 | 3.520 | 158,961 |
| 2023-05-08 | 3.370 | 3.420 | 3.320 | 3.390 | 3.390 | 22,977 |
| 2023-05-05 | 3.480 | 3.480 | 3.300 | 3.390 | 3.390 | 57,251 |
| 2023-05-04 | 3.420 | 3.590 | 3.380 | 3.460 | 3.460 | 102,881 |
| 2023-05-03 | 3.400 | 3.520 | 3.400 | 3.480 | 3.480 | 35,598 |
| 2023-05-02 | 3.370 | 3.580 | 3.370 | 3.450 | 3.450 | 88,681 |
| 2023-05-01 | 3.370 | 3.450 | 3.310 | 3.340 | 3.340 | 86,439 |
| 2023-04-28 | 3.270 | 3.350 | 3.245 | 3.300 | 3.300 | 260,553 |
| 2023-04-27 | 3.400 | 3.420 | 3.290 | 3.290 | 3.290 | 133,126 |
| 2023-04-26 | 3.400 | 3.460 | 3.360 | 3.410 | 3.410 | 83,638 |
| 2023-04-25 | 3.490 | 3.490 | 3.350 | 3.400 | 3.400 | 79,417 |
| 2023-04-24 | 3.450 | 3.520 | 3.400 | 3.420 | 3.420 | 115,923 |
| 2023-04-21 | 3.500 | 3.560 | 3.390 | 3.480 | 3.480 | 61,557 |
| 2023-04-20 | 3.520 | 3.620 | 3.510 | 3.550 | 3.550 | 69,266 |
| 2023-04-19 | 3.560 | 3.580 | 3.490 | 3.560 | 3.560 | 33,309 |
| 2023-04-18 | 3.680 | 3.690 | 3.510 | 3.530 | 3.530 | 77,801 |
| 2023-04-17 | 3.770 | 3.770 | 3.610 | 3.650 | 3.650 | 110,421 |
| 2023-04-14 | 3.880 | 3.920 | 3.690 | 3.700 | 3.700 | 117,553 |
| 2023-04-13 | 3.950 | 4.020 | 3.810 | 3.920 | 3.920 | 180,648 |
| 2023-04-12 | 3.950 | 3.950 | 3.720 | 3.860 | 3.860 | 78,562 |
| 2023-04-11 | 3.740 | 3.900 | 3.730 | 3.900 | 3.900 | 53,198 |
| 2023-04-10 | 3.790 | 3.800 | 3.600 | 3.780 | 3.780 | 25,173 |
| 2023-04-05 | 3.840 | 3.980 | 3.610 | 3.620 | 3.620 | 50,168 |
| 2023-04-04 | 3.770 | 4.000 | 3.690 | 3.820 | 3.820 | 136,898 |
| 2023-04-03 | 3.670 | 3.780 | 3.560 | 3.750 | 3.750 | 144,656 |
| 2023-03-31 | 3.760 | 3.850 | 3.610 | 3.650 | 3.650 | 229,744 |
| 2023-03-30 | 3.570 | 3.730 | 3.500 | 3.720 | 3.720 | 108,572 |
| 2023-03-29 | 3.690 | 3.690 | 3.410 | 3.530 | 3.530 | 15,157 |
| 2023-03-28 | 3.340 | 3.610 | 3.320 | 3.560 | 3.560 | 28,354 |
| 2023-03-27 | 3.380 | 3.380 | 3.240 | 3.370 | 3.370 | 32,889 |
| 2023-03-24 | 3.480 | 3.500 | 3.350 | 3.410 | 3.410 | 23,962 |
| 2023-03-23 | 3.290 | 3.490 | 3.260 | 3.430 | 3.430 | 86,138 |
| 2023-03-22 | 3.090 | 3.260 | 3.090 | 3.190 | 3.190 | 24,898 |
| 2023-03-21 | 3.250 | 3.250 | 3.060 | 3.160 | 3.160 | 18,573 |
| 2023-03-20 | 3.150 | 3.270 | 3.020 | 3.270 | 3.270 | 58,299 |
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.