New Pacific Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.330	2.330	2.260	2.280	2.280	26,000
2025-08-06	2.250	2.250	2.160	2.230	2.230	34,400
2025-08-05	2.030	2.200	2.030	2.190	2.190	44,400
2025-08-01	2.020	2.040	1.925	2.000	2.000	36,700
2025-07-31	2.040	2.040	1.980	2.020	2.020	20,100
2025-07-30	2.200	2.240	2.040	2.060	2.060	50,200
2025-07-29	2.190	2.350	2.190	2.200	2.200	46,200
2025-07-28	2.260	2.280	2.200	2.240	2.240	29,800
2025-07-25	2.320	2.330	2.230	2.330	2.330	88,300
2025-07-24	2.420	2.430	2.320	2.350	2.350	41,600
2025-07-23	2.490	2.490	2.400	2.440	2.440	22,200
2025-07-22	2.350	2.490	2.350	2.460	2.460	43,200
2025-07-21	2.350	2.495	2.350	2.370	2.370	64,100
2025-07-18	2.360	2.380	2.310	2.310	2.310	62,500
2025-07-17	2.260	2.370	2.250	2.360	2.360	32,300
2025-07-16	2.310	2.400	2.270	2.290	2.290	78,300
2025-07-15	2.480	2.480	2.280	2.320	2.320	74,700
2025-07-14	2.360	2.520	2.320	2.420	2.420	114,700
2025-07-11	2.100	2.410	2.090	2.340	2.340	201,500
2025-07-10	2.070	2.100	2.030	2.100	2.100	49,700
2025-07-09	2.030	2.090	2.000	2.080	2.080	72,000
2025-07-08	2.000	2.090	1.990	2.050	2.050	128,800
2025-07-07	2.000	2.160	1.990	2.160	2.160	57,800
2025-07-04	2.050	2.050	2.020	2.020	2.020	7,400
2025-07-03	2.060	2.110	2.010	2.030	2.030	37,400
2025-07-02	1.880	2.050	1.860	2.050	2.050	49,400
2025-06-30	1.845	1.850	1.810	1.840	1.840	21,500
2025-06-27	1.860	1.870	1.800	1.830	1.830	31,500
2025-06-26	1.900	1.910	1.860	1.910	1.910	14,000
2025-06-25	1.770	1.880	1.770	1.860	1.860	44,800
2025-06-24	1.800	1.830	1.760	1.790	1.790	41,100
2025-06-23	1.830	1.870	1.790	1.830	1.830	35,300
2025-06-20	1.920	1.920	1.830	1.840	1.840	27,100
2025-06-19	1.870	1.950	1.810	1.950	1.950	16,200
2025-06-18	1.990	1.990	1.900	1.930	1.930	13,100
2025-06-17	2.020	2.100	1.940	2.020	2.020	75,400
2025-06-16	2.050	2.050	1.990	2.010	2.010	39,000
2025-06-13	2.110	2.110	2.060	2.070	2.070	31,800
2025-06-12	2.170	2.170	2.080	2.100	2.100	18,900
2025-06-11	2.130	2.160	2.110	2.150	2.150	16,000
2025-06-10	2.200	2.220	2.115	2.170	2.170	27,700
2025-06-09	2.140	2.210	2.110	2.180	2.180	65,800
2025-06-06	2.200	2.200	2.010	2.100	2.100	113,700
2025-06-05	2.190	2.260	2.070	2.120	2.120	85,700
2025-06-04	2.000	2.120	1.980	2.120	2.120	291,300
2025-06-03	1.970	2.000	1.950	2.000	2.000	91,200
2025-06-02	1.910	2.000	1.910	1.960	1.960	45,700
2025-05-30	1.910	1.920	1.850	1.910	1.910	19,000
2025-05-29	1.920	1.940	1.890	1.910	1.910	9,700
2025-05-28	1.950	1.950	1.870	1.900	1.900	76,800
2025-05-27	1.890	2.000	1.890	1.920	1.920	148,600
2025-05-26	1.870	1.925	1.830	1.910	1.910	30,100
2025-05-23	1.770	1.870	1.760	1.870	1.870	28,400
2025-05-22	1.870	1.890	1.760	1.760	1.760	105,600
2025-05-21	1.620	1.890	1.590	1.870	1.870	151,300
2025-05-20	1.690	1.690	1.605	1.610	1.610	41,800
2025-05-16	1.570	1.690	1.570	1.690	1.690	15,600
2025-05-15	1.590	1.630	1.590	1.590	1.590	14,500
2025-05-14	1.600	1.630	1.580	1.590	1.590	14,800
2025-05-13	1.630	1.680	1.620	1.650	1.650	29,000

← NewerPage 6 of 21 · 1,254 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.