New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.640 | 1.640 | 1.575 | 1.610 | 1.610 | 38,500 |
| 2025-05-09 | 1.600 | 1.630 | 1.600 | 1.620 | 1.620 | 23,700 |
| 2025-05-08 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 8,000 |
| 2025-05-07 | 1.620 | 1.650 | 1.600 | 1.630 | 1.630 | 53,600 |
| 2025-05-06 | 1.540 | 1.620 | 1.530 | 1.620 | 1.620 | 43,000 |
| 2025-05-05 | 1.600 | 1.600 | 1.515 | 1.540 | 1.540 | 19,300 |
| 2025-05-02 | 1.600 | 1.610 | 1.550 | 1.570 | 1.570 | 17,000 |
| 2025-05-01 | 1.600 | 1.600 | 1.540 | 1.570 | 1.570 | 36,700 |
| 2025-04-30 | 1.600 | 1.690 | 1.600 | 1.640 | 1.640 | 61,300 |
| 2025-04-29 | 1.690 | 1.690 | 1.640 | 1.660 | 1.660 | 19,800 |
| 2025-04-28 | 1.710 | 1.710 | 1.640 | 1.680 | 1.680 | 26,700 |
| 2025-04-25 | 1.570 | 1.700 | 1.570 | 1.700 | 1.700 | 45,500 |
| 2025-04-24 | 1.640 | 1.660 | 1.590 | 1.630 | 1.630 | 22,200 |
| 2025-04-23 | 1.550 | 1.625 | 1.540 | 1.620 | 1.620 | 21,100 |
| 2025-04-22 | 1.580 | 1.610 | 1.540 | 1.540 | 1.540 | 58,000 |
| 2025-04-21 | 1.620 | 1.640 | 1.510 | 1.570 | 1.570 | 59,300 |
| 2025-04-17 | 1.610 | 1.630 | 1.560 | 1.600 | 1.600 | 29,100 |
| 2025-04-16 | 1.690 | 1.735 | 1.590 | 1.620 | 1.620 | 59,900 |
| 2025-04-15 | 1.670 | 1.670 | 1.510 | 1.650 | 1.650 | 50,800 |
| 2025-04-14 | 1.600 | 1.670 | 1.550 | 1.670 | 1.670 | 65,900 |
| 2025-04-11 | 1.600 | 1.630 | 1.540 | 1.600 | 1.600 | 137,645 |
| 2025-04-10 | 1.480 | 1.530 | 1.460 | 1.530 | 1.530 | 31,857 |
| 2025-04-09 | 1.350 | 1.500 | 1.350 | 1.460 | 1.460 | 58,816 |
| 2025-04-08 | 1.460 | 1.490 | 1.330 | 1.340 | 1.340 | 42,187 |
| 2025-04-07 | 1.480 | 1.480 | 1.310 | 1.380 | 1.380 | 104,207 |
| 2025-04-04 | 1.510 | 1.560 | 1.370 | 1.390 | 1.390 | 81,098 |
| 2025-04-03 | 1.500 | 1.570 | 1.500 | 1.550 | 1.550 | 34,317 |
| 2025-04-02 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 7,828 |
| 2025-04-01 | 1.580 | 1.590 | 1.540 | 1.550 | 1.550 | 57,176 |
| 2025-03-31 | 1.670 | 1.670 | 1.560 | 1.580 | 1.580 | 56,080 |
| 2025-03-28 | 1.780 | 1.785 | 1.660 | 1.680 | 1.680 | 42,128 |
| 2025-03-27 | 1.770 | 1.830 | 1.760 | 1.830 | 1.830 | 48,155 |
| 2025-03-26 | 1.840 | 1.840 | 1.740 | 1.740 | 1.740 | 27,738 |
| 2025-03-25 | 1.890 | 1.890 | 1.780 | 1.830 | 1.830 | 33,341 |
| 2025-03-24 | 1.870 | 1.870 | 1.790 | 1.800 | 1.800 | 15,128 |
| 2025-03-21 | 1.940 | 1.940 | 1.780 | 1.800 | 1.800 | 41,696 |
| 2025-03-20 | 1.900 | 1.940 | 1.870 | 1.890 | 1.890 | 12,052 |
| 2025-03-19 | 1.940 | 1.950 | 1.840 | 1.930 | 1.930 | 63,490 |
| 2025-03-18 | 1.930 | 1.980 | 1.910 | 1.950 | 1.950 | 61,365 |
| 2025-03-17 | 1.770 | 1.930 | 1.770 | 1.910 | 1.910 | 62,140 |
| 2025-03-14 | 1.830 | 1.890 | 1.770 | 1.810 | 1.810 | 34,208 |
| 2025-03-13 | 1.700 | 1.830 | 1.700 | 1.810 | 1.810 | 70,308 |
| 2025-03-12 | 1.550 | 1.710 | 1.540 | 1.710 | 1.710 | 107,666 |
| 2025-03-11 | 1.500 | 1.565 | 1.500 | 1.550 | 1.550 | 20,583 |
| 2025-03-10 | 1.550 | 1.570 | 1.455 | 1.510 | 1.510 | 25,418 |
| 2025-03-07 | 1.590 | 1.620 | 1.510 | 1.560 | 1.560 | 36,797 |
| 2025-03-06 | 1.610 | 1.630 | 1.570 | 1.600 | 1.600 | 36,080 |
| 2025-03-05 | 1.460 | 1.630 | 1.390 | 1.620 | 1.620 | 56,550 |
| 2025-03-04 | 1.470 | 1.560 | 1.430 | 1.530 | 1.530 | 19,764 |
| 2025-03-03 | 1.570 | 1.570 | 1.490 | 1.520 | 1.520 | 27,895 |
| 2025-02-28 | 1.480 | 1.550 | 1.460 | 1.530 | 1.530 | 39,167 |
| 2025-02-27 | 1.540 | 1.560 | 1.485 | 1.490 | 1.490 | 34,692 |
| 2025-02-26 | 1.500 | 1.580 | 1.500 | 1.560 | 1.560 | 39,028 |
| 2025-02-25 | 1.610 | 1.610 | 1.460 | 1.510 | 1.510 | 73,535 |
| 2025-02-24 | 1.580 | 1.625 | 1.510 | 1.590 | 1.590 | 88,445 |
| 2025-02-21 | 1.670 | 1.670 | 1.550 | 1.550 | 1.550 | 74,615 |
| 2025-02-20 | 1.650 | 1.700 | 1.620 | 1.660 | 1.660 | 49,500 |
| 2025-02-19 | 1.710 | 1.710 | 1.610 | 1.650 | 1.650 | 113,842 |
| 2025-02-18 | 1.680 | 1.760 | 1.680 | 1.710 | 1.710 | 117,532 |
| 2025-02-14 | 1.770 | 1.800 | 1.680 | 1.710 | 1.710 | 139,800 |
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.