New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.540 | 7.630 | 7.290 | 7.440 | 7.440 | 276,400 |
| 2026-04-23 | 7.520 | 7.630 | 7.210 | 7.450 | 7.450 | 250,900 |
| 2026-04-22 | 7.300 | 7.670 | 7.290 | 7.610 | 7.610 | 300,200 |
| 2026-04-21 | 7.340 | 7.520 | 7.140 | 7.170 | 7.170 | 182,600 |
| 2026-04-20 | 7.420 | 7.470 | 7.220 | 7.450 | 7.450 | 186,400 |
| 2026-04-17 | 7.500 | 7.780 | 7.410 | 7.510 | 7.510 | 327,600 |
| 2026-04-16 | 7.320 | 7.450 | 7.090 | 7.410 | 7.410 | 238,300 |
| 2026-04-15 | 7.170 | 7.270 | 6.970 | 7.240 | 7.240 | 223,400 |
| 2026-04-14 | 7.000 | 7.310 | 6.990 | 7.250 | 7.250 | 197,300 |
| 2026-04-13 | 6.440 | 7.050 | 6.440 | 6.930 | 6.930 | 430,100 |
| 2026-04-10 | 6.390 | 6.685 | 6.380 | 6.570 | 6.570 | 178,500 |
| 2026-04-09 | 6.180 | 6.460 | 6.180 | 6.410 | 6.410 | 209,800 |
| 2026-04-08 | 6.410 | 6.590 | 6.030 | 6.160 | 6.160 | 225,000 |
| 2026-04-07 | 6.060 | 6.090 | 5.800 | 6.060 | 6.060 | 189,200 |
| 2026-04-06 | 5.960 | 6.160 | 5.900 | 6.070 | 6.070 | 154,600 |
| 2026-04-02 | 5.660 | 6.050 | 5.610 | 6.020 | 6.020 | 218,700 |
| 2026-04-01 | 5.890 | 6.300 | 5.780 | 6.030 | 6.030 | 289,600 |
| 2026-03-31 | 5.360 | 5.770 | 5.360 | 5.770 | 5.770 | 154,200 |
| 2026-03-30 | 5.500 | 5.550 | 5.120 | 5.260 | 5.260 | 375,300 |
| 2026-03-27 | 5.120 | 5.490 | 5.120 | 5.370 | 5.370 | 218,500 |
| 2026-03-26 | 5.020 | 5.210 | 5.020 | 5.140 | 5.140 | 355,300 |
| 2026-03-25 | 5.360 | 5.360 | 5.150 | 5.200 | 5.200 | 223,700 |
| 2026-03-24 | 4.820 | 5.110 | 4.810 | 5.050 | 5.050 | 188,600 |
| 2026-03-23 | 4.700 | 4.990 | 4.670 | 4.900 | 4.900 | 250,000 |
| 2026-03-20 | 4.890 | 5.030 | 4.550 | 4.610 | 4.610 | 346,500 |
| 2026-03-19 | 4.800 | 5.040 | 4.560 | 4.920 | 4.920 | 452,000 |
| 2026-03-18 | 5.500 | 5.630 | 5.240 | 5.310 | 5.310 | 383,200 |
| 2026-03-17 | 5.790 | 5.950 | 5.570 | 5.650 | 5.650 | 221,600 |
| 2026-03-16 | 5.550 | 5.860 | 5.550 | 5.810 | 5.810 | 166,800 |
| 2026-03-13 | 5.950 | 5.990 | 5.600 | 5.670 | 5.670 | 229,500 |
| 2026-03-12 | 6.240 | 6.300 | 5.930 | 6.030 | 6.030 | 285,200 |
| 2026-03-11 | 6.330 | 6.350 | 6.100 | 6.290 | 6.290 | 103,800 |
| 2026-03-10 | 6.210 | 6.610 | 6.210 | 6.460 | 6.460 | 221,653 |
| 2026-03-09 | 6.010 | 6.280 | 5.780 | 6.220 | 6.220 | 419,813 |
| 2026-03-06 | 6.460 | 6.480 | 6.190 | 6.270 | 6.270 | 185,400 |
| 2026-03-05 | 7.080 | 7.080 | 6.400 | 6.570 | 6.570 | 230,800 |
| 2026-03-04 | 7.280 | 7.300 | 6.950 | 7.210 | 7.210 | 292,800 |
| 2026-03-03 | 7.070 | 7.140 | 6.620 | 7.060 | 7.060 | 443,900 |
| 2026-03-02 | 8.000 | 8.000 | 7.140 | 7.650 | 7.650 | 466,900 |
| 2026-02-27 | 7.930 | 8.050 | 7.500 | 7.780 | 7.780 | 373,400 |
| 2026-02-26 | 7.420 | 7.880 | 7.320 | 7.870 | 7.870 | 385,200 |
| 2026-02-25 | 7.170 | 7.630 | 7.080 | 7.430 | 7.430 | 648,200 |
| 2026-02-24 | 6.670 | 7.090 | 6.610 | 7.020 | 7.020 | 204,000 |
| 2026-02-23 | 5.750 | 6.960 | 5.720 | 6.960 | 6.960 | 1,029,500 |
| 2026-02-20 | 5.150 | 5.690 | 4.970 | 5.620 | 5.620 | 485,100 |
| 2026-02-19 | 4.980 | 5.110 | 4.890 | 5.110 | 5.110 | 135,000 |
| 2026-02-18 | 4.780 | 5.020 | 4.740 | 4.970 | 4.970 | 252,600 |
| 2026-02-17 | 4.770 | 4.840 | 4.530 | 4.670 | 4.670 | 175,800 |
| 2026-02-13 | 4.880 | 5.040 | 4.880 | 4.980 | 4.980 | 259,100 |
| 2026-02-12 | 5.330 | 5.330 | 4.780 | 4.790 | 4.790 | 179,600 |
| 2026-02-11 | 5.290 | 5.400 | 5.010 | 5.370 | 5.370 | 148,700 |
| 2026-02-10 | 5.180 | 5.260 | 5.020 | 5.120 | 5.120 | 127,700 |
| 2026-02-09 | 4.670 | 5.280 | 4.670 | 5.230 | 5.230 | 281,800 |
| 2026-02-06 | 4.500 | 4.635 | 4.460 | 4.610 | 4.610 | 255,200 |
| 2026-02-05 | 4.540 | 4.780 | 4.275 | 4.310 | 4.310 | 396,800 |
| 2026-02-04 | 5.120 | 5.175 | 4.680 | 4.890 | 4.890 | 502,500 |
| 2026-02-03 | 4.880 | 5.010 | 4.680 | 4.990 | 4.990 | 450,600 |
| 2026-02-02 | 4.510 | 4.710 | 4.420 | 4.500 | 4.500 | 322,700 |
| 2026-01-30 | 4.650 | 5.000 | 4.550 | 4.570 | 4.570 | 665,500 |
| 2026-01-29 | 5.730 | 5.760 | 5.040 | 5.160 | 5.160 | 322,000 |
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.