New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3.240 | 3.290 | 3.170 | 3.230 | 3.230 | 59,175 |
| 2022-01-06 | 3.360 | 3.410 | 3.190 | 3.250 | 3.250 | 121,981 |
| 2022-01-05 | 3.630 | 3.660 | 3.370 | 3.410 | 3.410 | 46,436 |
| 2022-01-04 | 3.690 | 3.690 | 3.520 | 3.580 | 3.580 | 74,383 |
| 2021-12-31 | 3.670 | 3.780 | 3.645 | 3.740 | 3.740 | 93,938 |
| 2021-12-30 | 3.690 | 3.890 | 3.560 | 3.680 | 3.680 | 107,818 |
| 2021-12-29 | 4.110 | 4.110 | 3.720 | 3.760 | 3.760 | 69,996 |
| 2021-12-24 | 4.340 | 4.340 | 4.000 | 4.120 | 4.120 | 16,591 |
| 2021-12-23 | 4.070 | 4.350 | 3.890 | 4.350 | 4.350 | 128,476 |
| 2021-12-22 | 3.790 | 3.860 | 3.670 | 3.790 | 3.790 | 87,045 |
| 2021-12-21 | 3.950 | 4.140 | 3.740 | 3.790 | 3.790 | 58,093 |
| 2021-12-20 | 3.270 | 3.940 | 3.220 | 3.930 | 3.930 | 297,918 |
| 2021-12-17 | 3.350 | 3.440 | 3.240 | 3.250 | 3.250 | 331,529 |
| 2021-12-16 | 3.240 | 3.480 | 3.240 | 3.350 | 3.350 | 132,574 |
| 2021-12-15 | 3.440 | 3.470 | 3.080 | 3.170 | 3.170 | 185,324 |
| 2021-12-14 | 3.450 | 3.530 | 3.300 | 3.420 | 3.420 | 61,662 |
| 2021-12-13 | 3.620 | 3.690 | 3.450 | 3.510 | 3.510 | 60,911 |
| 2021-12-10 | 3.730 | 3.770 | 3.540 | 3.630 | 3.630 | 51,391 |
| 2021-12-09 | 3.800 | 3.830 | 3.600 | 3.610 | 3.610 | 53,589 |
| 2021-12-08 | 3.920 | 3.920 | 3.740 | 3.850 | 3.850 | 55,921 |
| 2021-12-07 | 3.650 | 3.970 | 3.630 | 3.870 | 3.870 | 168,663 |
| 2021-12-06 | 3.680 | 3.720 | 3.580 | 3.660 | 3.660 | 341,255 |
| 2021-12-03 | 3.610 | 3.710 | 3.470 | 3.650 | 3.650 | 83,796 |
| 2021-12-02 | 3.800 | 3.820 | 3.570 | 3.630 | 3.630 | 52,766 |
| 2021-12-01 | 4.010 | 4.030 | 3.580 | 3.670 | 3.670 | 67,646 |
| 2021-11-30 | 3.860 | 4.060 | 3.770 | 3.930 | 3.930 | 74,423 |
| 2021-11-29 | 3.920 | 3.980 | 3.850 | 3.930 | 3.930 | 54,458 |
| 2021-11-26 | 4.020 | 4.020 | 3.880 | 3.920 | 3.920 | 44,284 |
| 2021-11-25 | 4.000 | 4.020 | 3.970 | 4.000 | 4.000 | 5,336 |
| 2021-11-24 | 4.000 | 4.110 | 3.950 | 4.000 | 4.000 | 75,854 |
| 2021-11-23 | 4.200 | 4.270 | 3.960 | 3.990 | 3.990 | 138,410 |
| 2021-11-22 | 4.300 | 4.300 | 4.060 | 4.200 | 4.200 | 84,908 |
| 2021-11-19 | 4.410 | 4.410 | 4.230 | 4.250 | 4.250 | 45,290 |
| 2021-11-18 | 4.600 | 4.630 | 4.330 | 4.370 | 4.370 | 83,668 |
| 2021-11-17 | 4.880 | 4.940 | 4.560 | 4.570 | 4.570 | 128,520 |
| 2021-11-16 | 5.000 | 5.000 | 4.760 | 4.820 | 4.820 | 36,509 |
| 2021-11-15 | 5.300 | 5.300 | 4.780 | 4.990 | 4.990 | 70,783 |
| 2021-11-12 | 4.890 | 5.300 | 4.820 | 5.300 | 5.300 | 130,311 |
| 2021-11-11 | 4.600 | 4.880 | 4.540 | 4.880 | 4.880 | 36,198 |
| 2021-11-10 | 4.340 | 4.610 | 4.340 | 4.490 | 4.490 | 69,213 |
| 2021-11-09 | 4.430 | 4.430 | 4.190 | 4.330 | 4.330 | 85,719 |
| 2021-11-08 | 4.320 | 4.480 | 4.270 | 4.420 | 4.420 | 53,116 |
| 2021-11-05 | 4.470 | 4.500 | 4.190 | 4.360 | 4.360 | 51,546 |
| 2021-11-04 | 4.600 | 4.660 | 4.365 | 4.530 | 4.530 | 28,833 |
| 2021-11-03 | 4.480 | 4.600 | 4.300 | 4.570 | 4.570 | 52,300 |
| 2021-11-02 | 4.410 | 4.560 | 4.360 | 4.550 | 4.550 | 45,531 |
| 2021-11-01 | 4.340 | 4.570 | 4.270 | 4.450 | 4.450 | 47,302 |
| 2021-10-29 | 4.300 | 4.410 | 4.180 | 4.350 | 4.350 | 70,928 |
| 2021-10-28 | 4.850 | 4.850 | 4.280 | 4.370 | 4.370 | 53,627 |
| 2021-10-27 | 4.840 | 4.890 | 4.620 | 4.620 | 4.620 | 74,538 |
| 2021-10-26 | 4.620 | 4.810 | 4.480 | 4.800 | 4.800 | 114,558 |
| 2021-10-25 | 4.420 | 4.650 | 4.420 | 4.610 | 4.610 | 68,654 |
| 2021-10-22 | 4.450 | 4.600 | 4.340 | 4.420 | 4.420 | 53,160 |
| 2021-10-21 | 4.330 | 4.400 | 4.220 | 4.380 | 4.380 | 47,122 |
← NewerPage 21 of 21 · 1,254 trading days
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.