New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.760 | 1.760 | 1.660 | 1.710 | 1.710 | 27,421 |
| 2025-02-12 | 1.620 | 1.735 | 1.610 | 1.730 | 1.730 | 85,747 |
| 2025-02-11 | 1.700 | 1.700 | 1.580 | 1.580 | 1.580 | 107,966 |
| 2025-02-10 | 1.760 | 1.780 | 1.695 | 1.700 | 1.700 | 58,745 |
| 2025-02-07 | 1.800 | 1.800 | 1.690 | 1.700 | 1.700 | 47,574 |
| 2025-02-06 | 1.780 | 1.800 | 1.750 | 1.770 | 1.770 | 25,568 |
| 2025-02-05 | 1.850 | 1.850 | 1.785 | 1.820 | 1.820 | 40,788 |
| 2025-02-04 | 1.730 | 1.830 | 1.730 | 1.810 | 1.810 | 79,390 |
| 2025-02-03 | 1.810 | 1.830 | 1.730 | 1.730 | 1.730 | 58,245 |
| 2025-01-31 | 1.890 | 1.890 | 1.770 | 1.790 | 1.790 | 19,723 |
| 2025-01-30 | 1.710 | 1.880 | 1.710 | 1.880 | 1.880 | 62,781 |
| 2025-01-29 | 1.650 | 1.760 | 1.650 | 1.710 | 1.710 | 79,468 |
| 2025-01-28 | 1.645 | 1.720 | 1.640 | 1.710 | 1.710 | 41,806 |
| 2025-01-27 | 1.690 | 1.720 | 1.660 | 1.660 | 1.660 | 28,291 |
| 2025-01-24 | 1.760 | 1.770 | 1.750 | 1.760 | 1.760 | 11,400 |
| 2025-01-23 | 1.750 | 1.760 | 1.690 | 1.760 | 1.760 | 34,094 |
| 2025-01-22 | 1.760 | 1.780 | 1.720 | 1.750 | 1.750 | 34,067 |
| 2025-01-21 | 1.790 | 1.830 | 1.760 | 1.760 | 1.760 | 36,083 |
| 2025-01-20 | 1.730 | 1.820 | 1.730 | 1.820 | 1.820 | 17,622 |
| 2025-01-17 | 1.730 | 1.790 | 1.690 | 1.790 | 1.790 | 17,035 |
| 2025-01-16 | 1.750 | 1.790 | 1.730 | 1.730 | 1.730 | 28,850 |
| 2025-01-15 | 1.690 | 1.720 | 1.660 | 1.720 | 1.720 | 24,466 |
| 2025-01-14 | 1.670 | 1.710 | 1.660 | 1.700 | 1.700 | 11,181 |
| 2025-01-13 | 1.670 | 1.670 | 1.630 | 1.640 | 1.640 | 34,217 |
| 2025-01-10 | 1.800 | 1.800 | 1.670 | 1.700 | 1.700 | 61,701 |
| 2025-01-09 | 1.800 | 1.820 | 1.710 | 1.780 | 1.780 | 6,347 |
| 2025-01-08 | 1.830 | 1.830 | 1.670 | 1.710 | 1.710 | 72,975 |
| 2025-01-07 | 1.770 | 1.820 | 1.750 | 1.755 | 1.755 | 10,236 |
| 2025-01-06 | 1.820 | 1.820 | 1.710 | 1.720 | 1.720 | 40,127 |
| 2025-01-03 | 1.835 | 1.860 | 1.800 | 1.820 | 1.820 | 24,256 |
| 2025-01-02 | 1.720 | 1.880 | 1.700 | 1.870 | 1.870 | 47,016 |
| 2024-12-31 | 1.750 | 1.760 | 1.680 | 1.700 | 1.700 | 51,943 |
| 2024-12-30 | 1.710 | 1.740 | 1.660 | 1.740 | 1.740 | 48,611 |
| 2024-12-27 | 1.790 | 1.790 | 1.700 | 1.760 | 1.760 | 50,191 |
| 2024-12-24 | 1.770 | 1.790 | 1.750 | 1.770 | 1.770 | 5,515 |
| 2024-12-23 | 1.790 | 1.820 | 1.770 | 1.810 | 1.810 | 25,339 |
| 2024-12-20 | 1.860 | 1.900 | 1.770 | 1.810 | 1.810 | 60,639 |
| 2024-12-19 | 1.780 | 1.860 | 1.780 | 1.820 | 1.820 | 51,614 |
| 2024-12-18 | 1.950 | 1.970 | 1.810 | 1.840 | 1.840 | 82,510 |
| 2024-12-17 | 2.010 | 2.010 | 1.930 | 1.980 | 1.980 | 57,661 |
| 2024-12-16 | 2.120 | 2.120 | 2.010 | 2.030 | 2.030 | 22,453 |
| 2024-12-13 | 2.130 | 2.200 | 2.070 | 2.100 | 2.100 | 61,578 |
| 2024-12-12 | 2.150 | 2.200 | 2.130 | 2.150 | 2.150 | 44,016 |
| 2024-12-11 | 2.160 | 2.270 | 2.160 | 2.240 | 2.240 | 51,273 |
| 2024-12-10 | 2.250 | 2.280 | 2.160 | 2.170 | 2.170 | 34,197 |
| 2024-12-09 | 2.190 | 2.370 | 2.190 | 2.230 | 2.230 | 49,802 |
| 2024-12-06 | 2.180 | 2.200 | 2.120 | 2.170 | 2.170 | 33,863 |
| 2024-12-05 | 2.220 | 2.250 | 2.150 | 2.230 | 2.230 | 12,174 |
| 2024-12-04 | 2.270 | 2.380 | 2.240 | 2.250 | 2.250 | 12,902 |
| 2024-12-03 | 2.200 | 2.350 | 2.200 | 2.300 | 2.300 | 31,401 |
| 2024-12-02 | 2.220 | 2.270 | 2.100 | 2.180 | 2.180 | 64,372 |
| 2024-11-29 | 2.240 | 2.270 | 2.190 | 2.230 | 2.230 | 11,374 |
| 2024-11-28 | 2.330 | 2.330 | 2.230 | 2.250 | 2.250 | 8,165 |
| 2024-11-27 | 2.390 | 2.390 | 2.160 | 2.210 | 2.210 | 45,564 |
| 2024-11-26 | 2.220 | 2.330 | 2.190 | 2.310 | 2.310 | 75,082 |
| 2024-11-25 | 2.170 | 2.180 | 2.110 | 2.180 | 2.180 | 32,882 |
| 2024-11-22 | 2.180 | 2.250 | 2.160 | 2.220 | 2.220 | 74,509 |
| 2024-11-21 | 2.160 | 2.180 | 2.090 | 2.130 | 2.130 | 61,669 |
| 2024-11-20 | 2.300 | 2.300 | 2.140 | 2.150 | 2.150 | 42,735 |
| 2024-11-19 | 2.200 | 2.210 | 2.150 | 2.210 | 2.210 | 45,307 |
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.