New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 3.070 | 3.390 | 3.010 | 3.010 | 3.010 | 298,059 |
| 2023-03-16 | 3.110 | 3.140 | 2.940 | 3.030 | 3.030 | 59,841 |
| 2023-03-15 | 3.320 | 3.320 | 3.040 | 3.160 | 3.160 | 48,513 |
| 2023-03-14 | 3.270 | 3.270 | 3.070 | 3.160 | 3.160 | 45,519 |
| 2023-03-13 | 3.270 | 3.310 | 3.145 | 3.200 | 3.200 | 62,490 |
| 2023-03-10 | 3.110 | 3.250 | 3.060 | 3.140 | 3.140 | 16,587 |
| 2023-03-09 | 3.130 | 3.250 | 3.070 | 3.130 | 3.130 | 42,588 |
| 2023-03-08 | 3.200 | 3.240 | 3.130 | 3.170 | 3.170 | 23,290 |
| 2023-03-07 | 3.380 | 3.380 | 3.200 | 3.210 | 3.210 | 75,061 |
| 2023-03-06 | 3.420 | 3.430 | 3.260 | 3.310 | 3.310 | 46,104 |
| 2023-03-03 | 3.530 | 3.640 | 3.450 | 3.510 | 3.510 | 44,225 |
| 2023-03-02 | 3.640 | 3.650 | 3.460 | 3.460 | 3.460 | 27,561 |
| 2023-03-01 | 3.490 | 3.800 | 3.420 | 3.640 | 3.640 | 34,178 |
| 2023-02-28 | 3.310 | 3.500 | 3.270 | 3.390 | 3.390 | 96,124 |
| 2023-02-27 | 3.340 | 3.440 | 3.290 | 3.360 | 3.360 | 27,491 |
| 2023-02-24 | 3.350 | 3.420 | 3.240 | 3.240 | 3.240 | 97,950 |
| 2023-02-23 | 3.400 | 3.400 | 3.310 | 3.310 | 3.310 | 18,348 |
| 2023-02-22 | 3.500 | 3.500 | 3.370 | 3.370 | 3.370 | 26,272 |
| 2023-02-21 | 3.620 | 3.720 | 3.500 | 3.530 | 3.530 | 41,210 |
| 2023-02-17 | 3.710 | 3.730 | 3.600 | 3.730 | 3.730 | 31,831 |
| 2023-02-16 | 3.670 | 3.990 | 3.630 | 3.760 | 3.760 | 75,568 |
| 2023-02-15 | 3.600 | 3.700 | 3.550 | 3.620 | 3.620 | 32,570 |
| 2023-02-14 | 3.550 | 3.680 | 3.420 | 3.600 | 3.600 | 29,857 |
| 2023-02-13 | 3.650 | 3.650 | 3.420 | 3.450 | 3.450 | 21,755 |
| 2023-02-10 | 3.640 | 3.650 | 3.600 | 3.630 | 3.630 | 73,134 |
| 2023-02-09 | 3.830 | 3.840 | 3.690 | 3.690 | 3.690 | 83,351 |
| 2023-02-08 | 3.780 | 3.800 | 3.700 | 3.730 | 3.730 | 13,833 |
| 2023-02-07 | 3.670 | 3.770 | 3.660 | 3.770 | 3.770 | 46,952 |
| 2023-02-06 | 3.750 | 3.750 | 3.620 | 3.670 | 3.670 | 67,315 |
| 2023-02-03 | 3.500 | 3.720 | 3.500 | 3.640 | 3.640 | 90,805 |
| 2023-02-02 | 3.750 | 3.760 | 3.580 | 3.610 | 3.610 | 43,698 |
| 2023-02-01 | 3.490 | 3.670 | 3.400 | 3.670 | 3.670 | 112,642 |
| 2023-01-31 | 3.450 | 3.530 | 3.405 | 3.500 | 3.500 | 44,692 |
| 2023-01-30 | 3.490 | 3.600 | 3.420 | 3.450 | 3.450 | 33,037 |
| 2023-01-27 | 3.500 | 3.520 | 3.420 | 3.500 | 3.500 | 33,554 |
| 2023-01-26 | 3.790 | 3.830 | 3.500 | 3.500 | 3.500 | 62,275 |
| 2023-01-25 | 3.650 | 3.915 | 3.650 | 3.830 | 3.830 | 254,769 |
| 2023-01-24 | 3.450 | 3.670 | 3.400 | 3.670 | 3.670 | 54,765 |
| 2023-01-23 | 3.500 | 3.560 | 3.380 | 3.500 | 3.500 | 8,103 |
| 2023-01-20 | 3.460 | 3.550 | 3.400 | 3.510 | 3.510 | 19,017 |
| 2023-01-19 | 3.510 | 3.530 | 3.380 | 3.420 | 3.420 | 44,972 |
| 2023-01-18 | 3.650 | 3.650 | 3.500 | 3.570 | 3.570 | 21,836 |
| 2023-01-17 | 3.610 | 3.690 | 3.500 | 3.520 | 3.520 | 60,908 |
| 2023-01-16 | 3.590 | 3.630 | 3.580 | 3.630 | 3.630 | 4,182 |
| 2023-01-13 | 3.570 | 3.650 | 3.570 | 3.580 | 3.580 | 38,000 |
| 2023-01-12 | 3.680 | 3.710 | 3.560 | 3.610 | 3.610 | 21,776 |
| 2023-01-11 | 3.600 | 3.630 | 3.470 | 3.580 | 3.580 | 30,462 |
| 2023-01-10 | 3.400 | 3.550 | 3.360 | 3.550 | 3.550 | 24,491 |
| 2023-01-09 | 3.370 | 3.500 | 3.350 | 3.420 | 3.420 | 81,502 |
| 2023-01-06 | 3.330 | 3.450 | 3.250 | 3.410 | 3.410 | 49,086 |
| 2023-01-05 | 3.210 | 3.290 | 3.120 | 3.250 | 3.250 | 17,020 |
| 2023-01-04 | 3.070 | 3.330 | 3.070 | 3.280 | 3.280 | 22,608 |
| 2023-01-03 | 3.020 | 3.170 | 3.000 | 3.060 | 3.060 | 25,680 |
| 2022-12-30 | 3.040 | 3.100 | 2.990 | 3.000 | 3.000 | 37,805 |
| 2022-12-29 | 3.390 | 3.410 | 3.010 | 3.010 | 3.010 | 307,510 |
| 2022-12-28 | 3.270 | 3.470 | 3.230 | 3.450 | 3.450 | 65,262 |
| 2022-12-23 | 3.400 | 3.470 | 3.200 | 3.410 | 3.410 | 121,138 |
| 2022-12-22 | 3.100 | 3.500 | 3.040 | 3.450 | 3.450 | 140,394 |
| 2022-12-21 | 3.240 | 3.260 | 3.050 | 3.130 | 3.130 | 60,931 |
| 2022-12-20 | 3.040 | 3.360 | 3.020 | 3.160 | 3.160 | 60,823 |
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.