New Pacific Metals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,256 trading daysOlder →

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.