New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 3.970 | 3.970 | 2.920 | 2.950 | 2.950 | 178,712 |
| 2022-12-16 | 3.390 | 4.140 | 3.160 | 4.080 | 4.080 | 370,264 |
| 2022-12-15 | 3.110 | 3.440 | 3.110 | 3.400 | 3.400 | 93,361 |
| 2022-12-14 | 3.360 | 3.370 | 3.190 | 3.250 | 3.250 | 47,457 |
| 2022-12-13 | 3.150 | 3.440 | 3.150 | 3.370 | 3.370 | 76,593 |
| 2022-12-12 | 3.390 | 3.450 | 3.260 | 3.320 | 3.320 | 78,949 |
| 2022-12-09 | 3.350 | 3.460 | 3.320 | 3.450 | 3.450 | 48,894 |
| 2022-12-08 | 3.170 | 3.350 | 3.130 | 3.340 | 3.340 | 55,550 |
| 2022-12-07 | 3.070 | 3.170 | 3.070 | 3.160 | 3.160 | 147,067 |
| 2022-12-06 | 3.060 | 3.130 | 3.030 | 3.070 | 3.070 | 55,022 |
| 2022-12-05 | 3.010 | 3.080 | 2.970 | 3.060 | 3.060 | 61,443 |
| 2022-12-02 | 2.900 | 3.050 | 2.900 | 3.040 | 3.040 | 74,356 |
| 2022-12-01 | 2.910 | 3.030 | 2.860 | 2.950 | 2.950 | 39,335 |
| 2022-11-30 | 2.680 | 2.840 | 2.550 | 2.840 | 2.840 | 175,857 |
| 2022-11-29 | 2.650 | 2.820 | 2.650 | 2.650 | 2.650 | 19,917 |
| 2022-11-28 | 2.650 | 2.700 | 2.620 | 2.640 | 2.640 | 45,507 |
| 2022-11-25 | 2.710 | 2.750 | 2.660 | 2.660 | 2.660 | 12,020 |
| 2022-11-24 | 2.800 | 2.860 | 2.720 | 2.720 | 2.720 | 26,717 |
| 2022-11-23 | 2.780 | 2.865 | 2.740 | 2.860 | 2.860 | 46,119 |
| 2022-11-22 | 2.800 | 2.850 | 2.775 | 2.780 | 2.780 | 122,752 |
| 2022-11-21 | 2.690 | 2.725 | 2.640 | 2.720 | 2.720 | 41,522 |
| 2022-11-18 | 2.700 | 2.730 | 2.690 | 2.710 | 2.710 | 20,537 |
| 2022-11-17 | 2.750 | 2.760 | 2.640 | 2.690 | 2.690 | 51,787 |
| 2022-11-16 | 2.900 | 2.910 | 2.780 | 2.810 | 2.810 | 33,550 |
| 2022-11-15 | 3.030 | 3.100 | 2.840 | 2.840 | 2.840 | 44,545 |
| 2022-11-14 | 3.060 | 3.090 | 2.980 | 3.000 | 3.000 | 35,365 |
| 2022-11-11 | 3.190 | 3.230 | 3.080 | 3.090 | 3.090 | 27,699 |
| 2022-11-10 | 3.080 | 3.250 | 3.080 | 3.200 | 3.200 | 67,282 |
| 2022-11-09 | 3.130 | 3.160 | 2.960 | 2.960 | 2.960 | 45,109 |
| 2022-11-08 | 3.130 | 3.250 | 3.120 | 3.190 | 3.190 | 23,792 |
| 2022-11-07 | 3.110 | 3.160 | 3.100 | 3.130 | 3.130 | 80,052 |
| 2022-11-04 | 3.150 | 3.180 | 3.040 | 3.110 | 3.110 | 39,268 |
| 2022-11-03 | 3.000 | 3.100 | 2.980 | 3.000 | 3.000 | 23,646 |
| 2022-11-02 | 3.290 | 3.290 | 3.010 | 3.020 | 3.020 | 40,625 |
| 2022-11-01 | 3.300 | 3.340 | 3.270 | 3.300 | 3.300 | 11,508 |
| 2022-10-31 | 3.230 | 3.300 | 3.220 | 3.280 | 3.280 | 45,345 |
| 2022-10-28 | 3.190 | 3.260 | 3.170 | 3.240 | 3.240 | 20,395 |
| 2022-10-27 | 3.300 | 3.300 | 3.100 | 3.190 | 3.190 | 66,100 |
| 2022-10-26 | 3.120 | 3.250 | 3.120 | 3.210 | 3.210 | 50,305 |
| 2022-10-25 | 3.050 | 3.120 | 3.040 | 3.100 | 3.100 | 30,730 |
| 2022-10-24 | 3.050 | 3.100 | 2.945 | 3.000 | 3.000 | 40,353 |
| 2022-10-21 | 2.870 | 3.050 | 2.870 | 3.030 | 3.030 | 41,555 |
| 2022-10-20 | 2.820 | 2.910 | 2.800 | 2.880 | 2.880 | 23,021 |
| 2022-10-19 | 2.740 | 2.920 | 2.740 | 2.810 | 2.810 | 22,365 |
| 2022-10-18 | 2.810 | 2.900 | 2.785 | 2.790 | 2.790 | 40,981 |
| 2022-10-17 | 2.950 | 2.950 | 2.780 | 2.790 | 2.790 | 45,084 |
| 2022-10-14 | 3.010 | 3.010 | 2.810 | 2.810 | 2.810 | 32,970 |
| 2022-10-13 | 3.100 | 3.100 | 2.960 | 3.040 | 3.040 | 25,474 |
| 2022-10-12 | 2.880 | 3.120 | 2.880 | 3.120 | 3.120 | 24,871 |
| 2022-10-11 | 2.980 | 3.000 | 2.880 | 2.890 | 2.890 | 33,749 |
| 2022-10-07 | 3.100 | 3.100 | 2.920 | 2.930 | 2.930 | 24,640 |
| 2022-10-06 | 3.150 | 3.150 | 2.960 | 3.140 | 3.140 | 39,166 |
| 2022-10-05 | 3.060 | 3.130 | 2.980 | 3.130 | 3.130 | 29,054 |
| 2022-10-04 | 3.160 | 3.220 | 3.080 | 3.180 | 3.180 | 44,901 |
| 2022-10-03 | 2.990 | 3.130 | 2.960 | 3.080 | 3.080 | 39,092 |
| 2022-09-30 | 2.870 | 3.060 | 2.810 | 2.890 | 2.890 | 44,768 |
| 2022-09-29 | 2.800 | 2.940 | 2.690 | 2.790 | 2.790 | 65,390 |
| 2022-09-28 | 2.670 | 2.900 | 2.670 | 2.770 | 2.770 | 61,367 |
| 2022-09-27 | 2.800 | 2.970 | 2.690 | 2.710 | 2.710 | 126,086 |
| 2022-09-26 | 2.910 | 2.910 | 2.700 | 2.730 | 2.730 | 27,464 |
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.