New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.000 | 6.320 | 6.000 | 6.110 | 6.110 | 219,664 |
| 2026-07-20 | 5.730 | 5.880 | 5.525 | 5.860 | 5.860 | 107,941 |
| 2026-07-17 | 5.350 | 5.800 | 5.350 | 5.740 | 5.740 | 368,700 |
| 2026-07-16 | 5.350 | 5.570 | 5.160 | 5.550 | 5.550 | 241,500 |
| 2026-07-15 | 5.700 | 5.790 | 5.290 | 5.450 | 5.450 | 104,800 |
| 2026-07-14 | 5.720 | 5.860 | 5.620 | 5.670 | 5.670 | 201,500 |
| 2026-07-13 | 5.720 | 5.720 | 5.470 | 5.590 | 5.590 | 198,600 |
| 2026-07-10 | 5.680 | 5.830 | 5.680 | 5.720 | 5.720 | 108,100 |
| 2026-07-09 | 5.460 | 5.820 | 5.460 | 5.770 | 5.770 | 84,700 |
| 2026-07-08 | 5.360 | 5.520 | 5.160 | 5.340 | 5.340 | 118,400 |
| 2026-07-07 | 6.040 | 6.060 | 5.430 | 5.540 | 5.540 | 169,100 |
| 2026-07-06 | 6.250 | 6.250 | 6.000 | 6.100 | 6.100 | 161,000 |
| 2026-07-03 | 6.180 | 6.340 | 6.180 | 6.290 | 6.290 | 43,200 |
| 2026-07-02 | 5.950 | 6.240 | 5.930 | 6.070 | 6.070 | 147,100 |
| 2026-06-30 | 5.720 | 5.820 | 5.620 | 5.730 | 5.730 | 103,700 |
| 2026-06-29 | 5.570 | 5.770 | 5.460 | 5.770 | 5.770 | 86,900 |
| 2026-06-26 | 5.530 | 5.740 | 5.490 | 5.660 | 5.660 | 71,000 |
| 2026-06-25 | 5.500 | 5.580 | 5.300 | 5.450 | 5.450 | 96,300 |
| 2026-06-24 | 5.220 | 5.550 | 5.170 | 5.340 | 5.340 | 357,200 |
| 2026-06-23 | 5.690 | 6.000 | 5.650 | 5.670 | 5.670 | 163,200 |
| 2026-06-22 | 5.830 | 6.050 | 5.800 | 6.030 | 6.030 | 173,100 |
| 2026-06-19 | 5.800 | 5.910 | 5.650 | 5.890 | 5.890 | 106,100 |
| 2026-06-18 | 6.610 | 6.660 | 5.890 | 5.960 | 5.960 | 347,200 |
| 2026-06-17 | 6.810 | 7.190 | 6.480 | 6.490 | 6.490 | 588,700 |
| 2026-06-16 | 6.870 | 7.090 | 6.780 | 6.900 | 6.900 | 565,100 |
| 2026-06-15 | 6.700 | 7.040 | 6.680 | 6.770 | 6.770 | 487,600 |
| 2026-06-12 | 6.210 | 6.500 | 6.130 | 6.390 | 6.390 | 296,200 |
| 2026-06-11 | 5.630 | 6.120 | 5.630 | 6.100 | 6.100 | 347,000 |
| 2026-06-10 | 5.600 | 5.780 | 5.580 | 5.590 | 5.590 | 222,000 |
| 2026-06-09 | 5.900 | 5.920 | 5.490 | 5.760 | 5.760 | 400,600 |
| 2026-06-08 | 6.020 | 6.020 | 5.760 | 5.820 | 5.820 | 325,400 |
| 2026-06-05 | 6.410 | 6.450 | 5.860 | 5.900 | 5.900 | 482,800 |
| 2026-06-04 | 6.620 | 6.790 | 6.580 | 6.640 | 6.640 | 486,400 |
| 2026-06-03 | 6.940 | 6.970 | 6.450 | 6.520 | 6.520 | 263,600 |
| 2026-06-02 | 7.030 | 7.230 | 6.940 | 7.100 | 7.100 | 526,900 |
| 2026-06-01 | 6.680 | 7.100 | 6.360 | 6.930 | 6.930 | 527,900 |
| 2026-05-29 | 6.870 | 7.025 | 6.740 | 6.770 | 6.770 | 5,146,800 |
| 2026-05-28 | 6.450 | 7.000 | 6.340 | 6.850 | 6.850 | 693,300 |
| 2026-05-27 | 6.670 | 6.790 | 6.550 | 6.560 | 6.560 | 161,800 |
| 2026-05-26 | 6.760 | 7.020 | 6.700 | 6.810 | 6.810 | 298,000 |
| 2026-05-25 | 6.780 | 6.880 | 6.700 | 6.800 | 6.800 | 116,400 |
| 2026-05-22 | 6.680 | 6.760 | 6.520 | 6.610 | 6.610 | 200,100 |
| 2026-05-21 | 6.650 | 6.970 | 6.600 | 6.720 | 6.720 | 166,200 |
| 2026-05-20 | 6.660 | 6.795 | 6.320 | 6.760 | 6.760 | 405,000 |
| 2026-05-19 | 6.950 | 6.970 | 6.520 | 6.560 | 6.560 | 337,900 |
| 2026-05-15 | 7.240 | 7.390 | 6.970 | 7.340 | 7.340 | 646,700 |
| 2026-05-14 | 7.940 | 8.020 | 7.240 | 7.610 | 7.610 | 551,500 |
| 2026-05-13 | 8.150 | 8.400 | 7.940 | 8.140 | 8.140 | 377,300 |
| 2026-05-12 | 7.880 | 8.340 | 7.780 | 8.280 | 8.280 | 272,500 |
| 2026-05-11 | 7.870 | 8.210 | 7.835 | 8.140 | 8.140 | 412,100 |
| 2026-05-08 | 8.050 | 8.200 | 7.775 | 7.800 | 7.800 | 201,000 |
| 2026-05-07 | 8.110 | 8.575 | 7.820 | 7.930 | 7.930 | 430,100 |
| 2026-05-06 | 7.690 | 8.070 | 7.690 | 8.040 | 8.040 | 758,900 |
| 2026-05-05 | 8.000 | 8.120 | 7.300 | 7.320 | 7.320 | 326,400 |
| 2026-05-04 | 7.570 | 8.210 | 7.470 | 7.820 | 7.820 | 495,600 |
| 2026-05-01 | 7.220 | 7.790 | 7.160 | 7.690 | 7.690 | 275,000 |
| 2026-04-30 | 7.310 | 7.550 | 7.090 | 7.220 | 7.220 | 1,146,900 |
| 2026-04-29 | 7.020 | 7.230 | 6.790 | 7.110 | 7.110 | 351,100 |
| 2026-04-28 | 7.270 | 7.280 | 6.990 | 7.140 | 7.140 | 253,300 |
| 2026-04-27 | 7.450 | 7.450 | 7.160 | 7.420 | 7.420 | 248,900 |
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.