New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 4.100 | 4.100 | 3.860 | 3.960 | 3.960 | 27,129 |
| 2022-06-28 | 4.170 | 4.170 | 4.000 | 4.030 | 4.030 | 16,282 |
| 2022-06-27 | 4.340 | 4.390 | 4.080 | 4.120 | 4.120 | 46,508 |
| 2022-06-24 | 4.220 | 4.420 | 4.170 | 4.340 | 4.340 | 33,523 |
| 2022-06-23 | 4.400 | 4.490 | 4.060 | 4.160 | 4.160 | 41,392 |
| 2022-06-22 | 4.500 | 4.720 | 4.420 | 4.440 | 4.440 | 74,081 |
| 2022-06-21 | 4.380 | 4.600 | 4.330 | 4.530 | 4.530 | 62,918 |
| 2022-06-20 | 4.470 | 4.500 | 4.410 | 4.500 | 4.500 | 9,502 |
| 2022-06-17 | 4.440 | 4.520 | 4.180 | 4.520 | 4.520 | 353,860 |
| 2022-06-16 | 4.360 | 4.450 | 4.120 | 4.360 | 4.360 | 80,261 |
| 2022-06-15 | 4.330 | 4.500 | 4.200 | 4.450 | 4.450 | 168,845 |
| 2022-06-14 | 4.080 | 4.350 | 4.040 | 4.220 | 4.220 | 110,376 |
| 2022-06-13 | 4.130 | 4.290 | 4.080 | 4.150 | 4.150 | 79,857 |
| 2022-06-10 | 4.060 | 4.460 | 4.050 | 4.380 | 4.380 | 115,292 |
| 2022-06-09 | 4.125 | 4.230 | 4.085 | 4.090 | 4.090 | 48,139 |
| 2022-06-08 | 4.000 | 4.230 | 4.000 | 4.170 | 4.170 | 23,121 |
| 2022-06-07 | 3.980 | 4.110 | 3.920 | 4.090 | 4.090 | 51,121 |
| 2022-06-06 | 4.290 | 4.290 | 3.970 | 4.000 | 4.000 | 53,499 |
| 2022-06-03 | 4.190 | 4.290 | 4.080 | 4.240 | 4.240 | 54,703 |
| 2022-06-02 | 4.030 | 4.300 | 4.000 | 4.240 | 4.240 | 157,164 |
| 2022-06-01 | 4.100 | 4.130 | 3.920 | 3.930 | 3.930 | 132,803 |
| 2022-05-31 | 3.930 | 4.120 | 3.880 | 4.120 | 4.120 | 1,278,719 |
| 2022-05-30 | 4.150 | 4.170 | 4.020 | 4.090 | 4.090 | 36,118 |
| 2022-05-27 | 4.090 | 4.090 | 3.930 | 4.000 | 4.000 | 64,259 |
| 2022-05-26 | 3.980 | 4.150 | 3.980 | 4.040 | 4.040 | 86,097 |
| 2022-05-25 | 3.990 | 4.060 | 3.900 | 3.980 | 3.980 | 70,403 |
| 2022-05-24 | 3.970 | 4.070 | 3.880 | 4.040 | 4.040 | 123,723 |
| 2022-05-20 | 3.920 | 4.060 | 3.840 | 3.910 | 3.910 | 238,734 |
| 2022-05-19 | 3.900 | 3.950 | 3.770 | 3.890 | 3.890 | 92,569 |
| 2022-05-18 | 4.000 | 4.010 | 3.730 | 3.850 | 3.850 | 89,925 |
| 2022-05-17 | 3.820 | 4.180 | 3.740 | 4.040 | 4.040 | 247,131 |
| 2022-05-16 | 3.630 | 3.760 | 3.550 | 3.760 | 3.760 | 138,855 |
| 2022-05-13 | 3.770 | 3.860 | 3.620 | 3.680 | 3.680 | 121,269 |
| 2022-05-12 | 3.850 | 4.000 | 3.620 | 3.870 | 3.870 | 206,793 |
| 2022-05-11 | 3.830 | 4.040 | 3.710 | 3.800 | 3.800 | 140,806 |
| 2022-05-10 | 4.000 | 4.000 | 3.760 | 3.850 | 3.850 | 116,041 |
| 2022-05-09 | 4.090 | 4.090 | 3.700 | 3.910 | 3.910 | 94,132 |
| 2022-05-06 | 4.110 | 4.140 | 3.910 | 4.120 | 4.120 | 58,402 |
| 2022-05-05 | 4.460 | 4.460 | 3.900 | 4.080 | 4.080 | 104,348 |
| 2022-05-04 | 4.250 | 4.440 | 4.020 | 4.430 | 4.430 | 108,859 |
| 2022-05-03 | 4.120 | 4.290 | 4.120 | 4.200 | 4.200 | 139,432 |
| 2022-05-02 | 4.010 | 4.100 | 3.860 | 4.100 | 4.100 | 65,612 |
| 2022-04-29 | 4.080 | 4.150 | 3.980 | 4.090 | 4.090 | 331,374 |
| 2022-04-28 | 3.840 | 4.070 | 3.750 | 4.070 | 4.070 | 98,808 |
| 2022-04-27 | 3.840 | 3.910 | 3.775 | 3.840 | 3.840 | 67,724 |
| 2022-04-26 | 3.710 | 3.870 | 3.650 | 3.830 | 3.830 | 111,821 |
| 2022-04-25 | 3.830 | 3.830 | 3.530 | 3.650 | 3.650 | 213,691 |
| 2022-04-22 | 3.950 | 4.090 | 3.870 | 3.880 | 3.880 | 73,049 |
| 2022-04-21 | 4.360 | 4.360 | 3.900 | 3.950 | 3.950 | 109,707 |
| 2022-04-20 | 4.240 | 4.370 | 4.100 | 4.370 | 4.370 | 52,692 |
| 2022-04-19 | 4.300 | 4.360 | 4.200 | 4.290 | 4.290 | 40,214 |
| 2022-04-18 | 4.710 | 4.740 | 4.270 | 4.320 | 4.320 | 81,619 |
| 2022-04-14 | 4.410 | 4.640 | 4.320 | 4.640 | 4.640 | 82,306 |
| 2022-04-13 | 4.100 | 4.430 | 4.100 | 4.420 | 4.420 | 59,745 |
| 2022-04-12 | 3.960 | 4.160 | 3.870 | 4.080 | 4.080 | 44,957 |
| 2022-04-11 | 4.100 | 4.100 | 3.820 | 3.940 | 3.940 | 46,564 |
| 2022-04-08 | 3.940 | 4.110 | 3.890 | 3.910 | 3.910 | 33,685 |
| 2022-04-07 | 3.850 | 4.010 | 3.790 | 3.950 | 3.950 | 55,869 |
| 2022-04-06 | 3.820 | 3.990 | 3.750 | 3.890 | 3.890 | 57,591 |
| 2022-04-05 | 4.030 | 4.130 | 3.770 | 3.790 | 3.790 | 54,869 |
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.