New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.730 | 5.760 | 5.040 | 5.160 | 5.160 | 322,000 |
| 2026-01-28 | 5.600 | 5.710 | 5.360 | 5.570 | 5.570 | 523,200 |
| 2026-01-27 | 5.890 | 5.910 | 5.420 | 5.520 | 5.520 | 368,100 |
| 2026-01-26 | 6.110 | 6.420 | 5.870 | 5.890 | 5.890 | 595,100 |
| 2026-01-23 | 5.820 | 6.000 | 5.680 | 5.930 | 5.930 | 384,400 |
| 2026-01-22 | 5.210 | 5.780 | 5.210 | 5.750 | 5.750 | 287,500 |
| 2026-01-21 | 5.370 | 5.370 | 5.100 | 5.270 | 5.270 | 486,800 |
| 2026-01-20 | 5.380 | 5.380 | 5.180 | 5.270 | 5.270 | 180,900 |
| 2026-01-19 | 5.400 | 5.400 | 5.190 | 5.330 | 5.330 | 126,600 |
| 2026-01-16 | 5.120 | 5.260 | 4.920 | 5.250 | 5.250 | 199,100 |
| 2026-01-15 | 5.120 | 5.140 | 4.950 | 5.140 | 5.140 | 254,200 |
| 2026-01-14 | 5.380 | 5.470 | 5.040 | 5.140 | 5.140 | 189,000 |
| 2026-01-13 | 5.380 | 5.470 | 5.160 | 5.220 | 5.220 | 373,700 |
| 2026-01-12 | 5.300 | 5.530 | 5.300 | 5.360 | 5.360 | 194,000 |
| 2026-01-09 | 5.130 | 5.215 | 5.050 | 5.210 | 5.210 | 122,900 |
| 2026-01-08 | 4.920 | 5.100 | 4.810 | 5.070 | 5.070 | 118,800 |
| 2026-01-07 | 5.090 | 5.100 | 4.770 | 5.100 | 5.100 | 190,100 |
| 2026-01-06 | 4.760 | 5.300 | 4.755 | 5.300 | 5.300 | 337,900 |
| 2026-01-05 | 4.770 | 5.000 | 4.710 | 4.760 | 4.760 | 258,900 |
| 2026-01-02 | 4.900 | 4.970 | 4.520 | 4.700 | 4.700 | 194,700 |
| 2025-12-31 | 4.760 | 4.890 | 4.720 | 4.800 | 4.800 | 123,100 |
| 2025-12-30 | 5.020 | 5.020 | 4.810 | 4.850 | 4.850 | 306,600 |
| 2025-12-29 | 5.080 | 5.080 | 4.790 | 4.870 | 4.870 | 450,900 |
| 2025-12-24 | 5.210 | 5.210 | 4.970 | 5.130 | 5.130 | 83,700 |
| 2025-12-23 | 5.140 | 5.320 | 5.060 | 5.210 | 5.210 | 186,600 |
| 2025-12-22 | 5.160 | 5.210 | 5.020 | 5.080 | 5.080 | 331,100 |
| 2025-12-19 | 4.850 | 5.100 | 4.850 | 4.930 | 4.930 | 144,400 |
| 2025-12-18 | 4.970 | 5.060 | 4.760 | 4.830 | 4.830 | 157,700 |
| 2025-12-17 | 5.170 | 5.270 | 4.970 | 5.010 | 5.010 | 304,100 |
| 2025-12-16 | 4.790 | 5.060 | 4.790 | 5.020 | 5.020 | 282,400 |
| 2025-12-15 | 4.970 | 5.040 | 4.810 | 4.830 | 4.830 | 212,400 |
| 2025-12-12 | 4.990 | 5.070 | 4.650 | 4.800 | 4.800 | 371,300 |
| 2025-12-11 | 4.520 | 4.990 | 4.470 | 4.850 | 4.850 | 399,300 |
| 2025-12-10 | 4.280 | 4.590 | 4.110 | 4.510 | 4.510 | 270,300 |
| 2025-12-09 | 3.750 | 4.310 | 3.730 | 4.300 | 4.300 | 540,800 |
| 2025-12-08 | 3.900 | 3.930 | 3.680 | 3.720 | 3.720 | 274,500 |
| 2025-12-05 | 3.830 | 4.100 | 3.810 | 3.930 | 3.930 | 354,900 |
| 2025-12-04 | 3.910 | 3.910 | 3.610 | 3.650 | 3.650 | 161,800 |
| 2025-12-03 | 4.050 | 4.050 | 3.890 | 3.910 | 3.910 | 100,600 |
| 2025-12-02 | 4.000 | 4.010 | 3.775 | 3.990 | 3.990 | 222,800 |
| 2025-12-01 | 3.970 | 4.150 | 3.900 | 4.020 | 4.020 | 505,200 |
| 2025-11-28 | 3.510 | 3.850 | 3.510 | 3.800 | 3.800 | 426,300 |
| 2025-11-27 | 3.510 | 3.510 | 3.430 | 3.460 | 3.460 | 28,200 |
| 2025-11-26 | 3.360 | 3.510 | 3.340 | 3.480 | 3.480 | 271,800 |
| 2025-11-25 | 3.280 | 3.370 | 3.230 | 3.330 | 3.330 | 144,300 |
| 2025-11-24 | 3.140 | 3.280 | 3.140 | 3.280 | 3.280 | 71,300 |
| 2025-11-21 | 3.030 | 3.130 | 3.000 | 3.110 | 3.110 | 144,400 |
| 2025-11-20 | 3.320 | 3.340 | 3.040 | 3.050 | 3.050 | 308,900 |
| 2025-11-19 | 3.330 | 3.400 | 3.255 | 3.300 | 3.300 | 253,300 |
| 2025-11-18 | 3.190 | 3.330 | 3.190 | 3.280 | 3.280 | 167,000 |
| 2025-11-17 | 3.420 | 3.430 | 3.240 | 3.260 | 3.260 | 353,600 |
| 2025-11-14 | 3.140 | 3.435 | 3.140 | 3.390 | 3.390 | 318,000 |
| 2025-11-13 | 3.500 | 3.500 | 3.380 | 3.440 | 3.440 | 175,600 |
| 2025-11-12 | 3.400 | 3.520 | 3.290 | 3.450 | 3.450 | 329,800 |
| 2025-11-11 | 3.330 | 3.400 | 3.270 | 3.350 | 3.350 | 258,000 |
| 2025-11-10 | 3.110 | 3.380 | 3.110 | 3.350 | 3.350 | 242,600 |
| 2025-11-07 | 2.940 | 3.010 | 2.900 | 3.000 | 3.000 | 129,800 |
| 2025-11-06 | 2.960 | 3.020 | 2.910 | 2.930 | 2.930 | 198,100 |
| 2025-11-05 | 2.970 | 3.020 | 2.860 | 2.930 | 2.930 | 437,000 |
| 2025-11-04 | 3.000 | 3.030 | 2.930 | 2.930 | 2.930 | 454,600 |
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.