New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 3.160 | 3.220 | 2.840 | 2.870 | 2.870 | 32,718 |
| 2022-09-22 | 3.160 | 3.200 | 3.050 | 3.170 | 3.170 | 22,406 |
| 2022-09-21 | 3.160 | 3.330 | 3.090 | 3.170 | 3.170 | 24,311 |
| 2022-09-20 | 3.200 | 3.200 | 3.050 | 3.100 | 3.100 | 30,722 |
| 2022-09-19 | 2.790 | 3.300 | 2.790 | 3.300 | 3.300 | 99,264 |
| 2022-09-16 | 3.120 | 3.290 | 2.830 | 2.830 | 2.830 | 669,823 |
| 2022-09-15 | 3.200 | 3.340 | 3.060 | 3.090 | 3.090 | 79,514 |
| 2022-09-14 | 3.280 | 3.360 | 3.210 | 3.250 | 3.250 | 57,370 |
| 2022-09-13 | 3.300 | 3.460 | 3.190 | 3.240 | 3.240 | 48,664 |
| 2022-09-12 | 3.740 | 3.740 | 3.330 | 3.370 | 3.370 | 69,864 |
| 2022-09-09 | 3.300 | 3.480 | 3.250 | 3.460 | 3.460 | 40,704 |
| 2022-09-08 | 3.400 | 3.440 | 3.260 | 3.280 | 3.280 | 24,401 |
| 2022-09-07 | 3.340 | 3.570 | 3.310 | 3.380 | 3.380 | 65,188 |
| 2022-09-06 | 3.420 | 3.450 | 3.180 | 3.210 | 3.210 | 34,070 |
| 2022-09-02 | 3.220 | 3.480 | 3.220 | 3.380 | 3.380 | 21,506 |
| 2022-09-01 | 3.370 | 3.370 | 3.150 | 3.160 | 3.160 | 15,210 |
| 2022-08-31 | 3.400 | 3.490 | 3.340 | 3.410 | 3.410 | 37,447 |
| 2022-08-30 | 3.600 | 3.690 | 3.410 | 3.420 | 3.420 | 38,822 |
| 2022-08-29 | 3.620 | 3.760 | 3.510 | 3.640 | 3.640 | 46,554 |
| 2022-08-26 | 3.670 | 3.760 | 3.490 | 3.510 | 3.510 | 13,627 |
| 2022-08-25 | 3.800 | 3.830 | 3.670 | 3.680 | 3.680 | 12,590 |
| 2022-08-24 | 3.610 | 3.850 | 3.610 | 3.850 | 3.850 | 11,881 |
| 2022-08-23 | 3.770 | 3.770 | 3.670 | 3.680 | 3.680 | 8,926 |
| 2022-08-22 | 3.570 | 3.760 | 3.500 | 3.720 | 3.720 | 12,784 |
| 2022-08-19 | 3.600 | 3.700 | 3.560 | 3.580 | 3.580 | 14,016 |
| 2022-08-18 | 3.520 | 3.730 | 3.520 | 3.720 | 3.720 | 20,609 |
| 2022-08-17 | 3.790 | 3.790 | 3.540 | 3.540 | 3.540 | 50,107 |
| 2022-08-16 | 3.890 | 4.000 | 3.810 | 3.830 | 3.830 | 27,859 |
| 2022-08-15 | 3.790 | 3.960 | 3.710 | 3.890 | 3.890 | 34,279 |
| 2022-08-12 | 3.820 | 3.950 | 3.760 | 3.830 | 3.830 | 39,902 |
| 2022-08-11 | 3.980 | 4.000 | 3.740 | 3.750 | 3.750 | 43,952 |
| 2022-08-10 | 4.080 | 4.150 | 3.900 | 3.910 | 3.910 | 44,067 |
| 2022-08-09 | 4.110 | 4.110 | 3.940 | 4.080 | 4.080 | 16,282 |
| 2022-08-08 | 3.960 | 4.090 | 3.960 | 4.080 | 4.080 | 19,770 |
| 2022-08-05 | 3.860 | 4.010 | 3.800 | 3.980 | 3.980 | 16,935 |
| 2022-08-04 | 3.900 | 4.120 | 3.850 | 4.020 | 4.020 | 83,848 |
| 2022-08-03 | 3.980 | 4.040 | 3.740 | 3.910 | 3.910 | 39,531 |
| 2022-08-02 | 3.980 | 4.270 | 3.980 | 4.100 | 4.100 | 73,020 |
| 2022-07-29 | 3.800 | 4.070 | 3.770 | 4.040 | 4.040 | 23,486 |
| 2022-07-28 | 3.810 | 3.930 | 3.720 | 3.840 | 3.840 | 37,137 |
| 2022-07-27 | 3.510 | 3.760 | 3.460 | 3.740 | 3.740 | 35,623 |
| 2022-07-26 | 3.440 | 3.570 | 3.400 | 3.550 | 3.550 | 39,263 |
| 2022-07-25 | 3.600 | 3.600 | 3.270 | 3.320 | 3.320 | 18,933 |
| 2022-07-22 | 3.500 | 3.640 | 3.380 | 3.600 | 3.600 | 33,082 |
| 2022-07-21 | 3.230 | 3.440 | 3.210 | 3.440 | 3.440 | 56,653 |
| 2022-07-20 | 3.390 | 3.420 | 3.150 | 3.190 | 3.190 | 26,736 |
| 2022-07-19 | 3.400 | 3.470 | 3.290 | 3.380 | 3.380 | 31,732 |
| 2022-07-18 | 3.430 | 3.460 | 3.340 | 3.340 | 3.340 | 29,180 |
| 2022-07-15 | 3.320 | 3.370 | 3.190 | 3.360 | 3.360 | 42,523 |
| 2022-07-14 | 3.300 | 3.390 | 3.180 | 3.360 | 3.360 | 50,961 |
| 2022-07-13 | 3.250 | 3.530 | 3.170 | 3.440 | 3.440 | 43,848 |
| 2022-07-12 | 3.180 | 3.300 | 3.070 | 3.120 | 3.120 | 57,573 |
| 2022-07-11 | 3.250 | 3.440 | 3.180 | 3.180 | 3.180 | 47,959 |
| 2022-07-08 | 3.490 | 3.490 | 3.280 | 3.310 | 3.310 | 64,488 |
| 2022-07-07 | 3.840 | 3.840 | 3.410 | 3.440 | 3.440 | 45,446 |
| 2022-07-06 | 3.650 | 3.810 | 3.580 | 3.810 | 3.810 | 73,929 |
| 2022-07-05 | 3.750 | 3.770 | 3.520 | 3.660 | 3.660 | 117,378 |
| 2022-07-04 | 3.670 | 3.840 | 3.670 | 3.720 | 3.720 | 11,251 |
| 2022-06-30 | 3.880 | 3.890 | 3.670 | 3.670 | 3.670 | 96,535 |
| 2022-06-29 | 4.100 | 4.100 | 3.860 | 3.960 | 3.960 | 27,129 |
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.