New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4.180 | 4.210 | 3.950 | 4.000 | 4.000 | 30,849 |
| 2022-04-01 | 3.980 | 4.200 | 3.940 | 4.170 | 4.170 | 54,103 |
| 2022-03-31 | 3.940 | 4.090 | 3.910 | 3.980 | 3.980 | 72,526 |
| 2022-03-30 | 4.040 | 4.170 | 3.890 | 3.960 | 3.960 | 35,934 |
| 2022-03-29 | 3.690 | 4.050 | 3.680 | 4.020 | 4.020 | 58,954 |
| 2022-03-28 | 3.920 | 3.920 | 3.640 | 3.640 | 3.640 | 47,342 |
| 2022-03-25 | 4.070 | 4.070 | 3.810 | 3.820 | 3.820 | 29,637 |
| 2022-03-24 | 4.190 | 4.210 | 3.960 | 3.980 | 3.980 | 65,480 |
| 2022-03-23 | 3.940 | 4.080 | 3.800 | 4.080 | 4.080 | 80,892 |
| 2022-03-22 | 4.110 | 4.130 | 3.770 | 3.870 | 3.870 | 82,045 |
| 2022-03-21 | 3.660 | 4.110 | 3.660 | 4.110 | 4.110 | 178,663 |
| 2022-03-18 | 4.000 | 4.000 | 3.440 | 3.470 | 3.470 | 539,477 |
| 2022-03-17 | 4.070 | 4.270 | 3.830 | 3.900 | 3.900 | 141,384 |
| 2022-03-16 | 4.420 | 4.420 | 3.860 | 4.010 | 4.010 | 84,558 |
| 2022-03-15 | 4.060 | 4.230 | 4.040 | 4.140 | 4.140 | 90,666 |
| 2022-03-14 | 4.540 | 4.560 | 4.020 | 4.070 | 4.070 | 98,103 |
| 2022-03-11 | 4.820 | 4.820 | 4.610 | 4.650 | 4.650 | 56,068 |
| 2022-03-10 | 5.080 | 5.130 | 4.760 | 4.870 | 4.870 | 75,688 |
| 2022-03-09 | 4.770 | 5.100 | 4.640 | 5.100 | 5.100 | 245,140 |
| 2022-03-08 | 5.150 | 5.580 | 4.760 | 5.000 | 5.000 | 245,309 |
| 2022-03-07 | 5.030 | 5.170 | 4.900 | 5.110 | 5.110 | 83,172 |
| 2022-03-04 | 4.600 | 5.070 | 4.600 | 4.950 | 4.950 | 192,950 |
| 2022-03-03 | 4.690 | 4.690 | 4.400 | 4.570 | 4.570 | 35,611 |
| 2022-03-02 | 4.650 | 4.680 | 4.500 | 4.620 | 4.620 | 73,209 |
| 2022-03-01 | 4.000 | 4.630 | 3.990 | 4.630 | 4.630 | 112,539 |
| 2022-02-28 | 4.240 | 4.240 | 3.900 | 3.970 | 3.970 | 105,391 |
| 2022-02-25 | 3.990 | 4.160 | 3.920 | 4.130 | 4.130 | 32,808 |
| 2022-02-24 | 4.340 | 4.340 | 3.960 | 4.060 | 4.060 | 174,683 |
| 2022-02-23 | 3.850 | 4.220 | 3.780 | 4.220 | 4.220 | 190,720 |
| 2022-02-22 | 3.900 | 3.910 | 3.700 | 3.890 | 3.890 | 71,253 |
| 2022-02-18 | 3.880 | 3.900 | 3.730 | 3.900 | 3.900 | 46,885 |
| 2022-02-17 | 3.910 | 3.950 | 3.770 | 3.880 | 3.880 | 78,184 |
| 2022-02-16 | 3.700 | 3.920 | 3.650 | 3.890 | 3.890 | 68,329 |
| 2022-02-15 | 3.750 | 3.840 | 3.680 | 3.730 | 3.730 | 52,753 |
| 2022-02-14 | 3.960 | 4.010 | 3.720 | 3.790 | 3.790 | 54,994 |
| 2022-02-11 | 3.590 | 4.010 | 3.560 | 3.870 | 3.870 | 107,700 |
| 2022-02-10 | 3.600 | 3.900 | 3.510 | 3.580 | 3.580 | 128,484 |
| 2022-02-09 | 3.810 | 3.820 | 3.620 | 3.660 | 3.660 | 62,990 |
| 2022-02-08 | 3.680 | 3.830 | 3.600 | 3.800 | 3.800 | 42,817 |
| 2022-02-07 | 3.420 | 3.710 | 3.420 | 3.640 | 3.640 | 64,920 |
| 2022-02-04 | 3.320 | 3.430 | 3.310 | 3.380 | 3.380 | 47,323 |
| 2022-02-03 | 3.530 | 3.550 | 3.280 | 3.330 | 3.330 | 66,305 |
| 2022-02-02 | 3.670 | 3.670 | 3.530 | 3.600 | 3.600 | 62,275 |
| 2022-02-01 | 3.500 | 3.640 | 3.420 | 3.640 | 3.640 | 93,782 |
| 2022-01-31 | 3.320 | 3.510 | 3.270 | 3.510 | 3.510 | 95,989 |
| 2022-01-28 | 3.350 | 3.370 | 3.230 | 3.330 | 3.330 | 89,581 |
| 2022-01-27 | 3.600 | 3.600 | 3.310 | 3.330 | 3.330 | 76,953 |
| 2022-01-26 | 3.720 | 3.820 | 3.470 | 3.540 | 3.540 | 120,338 |
| 2022-01-25 | 3.400 | 3.790 | 3.360 | 3.750 | 3.750 | 143,756 |
| 2022-01-24 | 3.600 | 3.610 | 3.320 | 3.450 | 3.450 | 144,926 |
| 2022-01-21 | 3.860 | 3.950 | 3.550 | 3.620 | 3.620 | 80,351 |
| 2022-01-20 | 4.020 | 4.060 | 3.790 | 3.800 | 3.800 | 62,439 |
| 2022-01-19 | 3.500 | 4.060 | 3.500 | 3.940 | 3.940 | 120,390 |
| 2022-01-18 | 3.480 | 3.560 | 3.360 | 3.400 | 3.400 | 41,848 |
| 2022-01-17 | 3.480 | 3.480 | 3.350 | 3.410 | 3.410 | 5,912 |
| 2022-01-14 | 3.390 | 3.460 | 3.300 | 3.460 | 3.460 | 34,886 |
| 2022-01-13 | 3.650 | 3.650 | 3.430 | 3.430 | 3.430 | 53,069 |
| 2022-01-12 | 3.540 | 3.640 | 3.380 | 3.640 | 3.640 | 67,842 |
| 2022-01-11 | 3.290 | 3.480 | 3.160 | 3.460 | 3.460 | 59,282 |
| 2022-01-10 | 3.140 | 3.240 | 3.090 | 3.240 | 3.240 | 38,491 |
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.