New Pacific Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	3.220	3.230	3.050	3.090	3.090	152,400
2025-10-31	3.080	3.195	3.040	3.180	3.180	544,400
2025-10-30	3.040	3.110	3.010	3.070	3.070	119,100
2025-10-29	3.060	3.060	2.900	3.040	3.040	254,200
2025-10-28	2.800	2.960	2.800	2.920	2.920	220,900
2025-10-27	3.070	3.080	2.860	2.890	2.890	298,900
2025-10-24	3.180	3.240	3.060	3.120	3.120	230,600
2025-10-23	3.200	3.330	3.100	3.240	3.240	296,000
2025-10-22	2.860	3.145	2.860	3.110	3.110	276,800
2025-10-21	3.250	3.250	2.950	3.010	3.010	551,500
2025-10-20	3.580	3.600	3.450	3.570	3.570	477,300
2025-10-17	3.900	3.940	3.230	3.450	3.450	701,300
2025-10-16	3.770	4.170	3.720	4.000	4.000	684,300
2025-10-15	3.700	4.040	3.520	3.830	3.830	1,786,300
2025-10-14	4.000	4.235	3.780	4.180	4.180	488,400
2025-10-10	3.690	3.710	3.520	3.540	3.540	277,500
2025-10-09	3.990	4.040	3.630	3.710	3.710	181,400
2025-10-08	3.960	4.050	3.870	3.910	3.910	172,200
2025-10-07	3.980	3.990	3.780	3.820	3.820	106,000
2025-10-06	3.860	4.110	3.860	3.960	3.960	285,400
2025-10-03	3.780	3.940	3.750	3.820	3.820	97,200
2025-10-02	3.870	3.950	3.590	3.720	3.720	182,900
2025-10-01	3.990	4.060	3.770	3.790	3.790	148,500
2025-09-30	3.800	3.870	3.700	3.760	3.760	164,900
2025-09-29	4.030	4.160	3.870	3.870	3.870	221,500
2025-09-26	3.840	4.000	3.760	3.910	3.910	118,900
2025-09-25	3.620	3.750	3.550	3.720	3.720	121,900
2025-09-24	3.630	3.680	3.510	3.580	3.580	149,400
2025-09-23	3.740	3.820	3.645	3.680	3.680	297,200
2025-09-22	3.510	3.690	3.445	3.690	3.690	116,400
2025-09-19	3.270	3.510	3.270	3.430	3.430	150,000
2025-09-18	3.290	3.290	3.150	3.210	3.210	70,900
2025-09-17	3.170	3.340	3.140	3.260	3.260	113,100
2025-09-16	3.030	3.240	3.030	3.220	3.220	157,800
2025-09-15	3.020	3.100	2.950	3.060	3.060	132,900
2025-09-12	2.900	3.000	2.830	2.990	2.990	93,500
2025-09-11	2.900	2.990	2.840	2.850	2.850	119,900
2025-09-10	2.910	2.980	2.880	2.900	2.900	103,900
2025-09-09	2.810	2.890	2.800	2.860	2.860	89,700
2025-09-08	2.940	2.940	2.800	2.830	2.830	99,800
2025-09-05	2.800	2.950	2.790	2.830	2.830	138,400
2025-09-04	2.840	2.850	2.620	2.760	2.760	214,800
2025-09-03	2.680	2.850	2.680	2.840	2.840	396,800
2025-09-02	2.480	2.690	2.480	2.620	2.620	143,800
2025-08-29	2.300	2.410	2.300	2.410	2.410	119,700
2025-08-28	2.430	2.480	2.300	2.340	2.340	75,800
2025-08-27	2.370	2.450	2.360	2.440	2.440	39,300
2025-08-26	2.360	2.390	2.330	2.340	2.340	24,500
2025-08-25	2.410	2.410	2.350	2.380	2.380	21,400
2025-08-22	2.200	2.380	2.200	2.360	2.360	45,300
2025-08-21	2.180	2.200	2.180	2.200	2.200	7,100
2025-08-20	2.190	2.300	2.150	2.160	2.160	59,900
2025-08-19	2.400	2.420	2.200	2.220	2.220	59,900
2025-08-18	2.230	2.370	2.190	2.370	2.370	54,800
2025-08-15	2.200	2.220	2.160	2.210	2.210	36,700
2025-08-14	2.140	2.230	2.140	2.210	2.210	26,400
2025-08-13	2.180	2.220	2.160	2.200	2.200	19,900
2025-08-12	2.220	2.250	2.130	2.180	2.180	21,200
2025-08-11	2.240	2.280	2.220	2.230	2.230	117,500
2025-08-08	2.280	2.280	2.200	2.250	2.250	59,400

← NewerPage 5 of 21 · 1,257 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.