New Pacific Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	2.160	2.210	2.150	2.200	2.200	37,574
2024-11-15	2.210	2.210	2.050	2.070	2.070	65,614
2024-11-14	2.110	2.170	2.070	2.070	2.070	56,761
2024-11-13	2.130	2.130	2.050	2.050	2.050	30,440
2024-11-12	2.190	2.190	2.080	2.120	2.120	63,984
2024-11-11	2.190	2.210	2.050	2.190	2.190	98,559
2024-11-08	2.310	2.330	2.150	2.210	2.210	78,317
2024-11-07	2.320	2.450	2.280	2.300	2.300	31,016
2024-11-06	2.230	2.310	2.200	2.270	2.270	64,772
2024-11-05	2.310	2.370	2.230	2.250	2.250	25,919
2024-11-04	2.450	2.450	2.300	2.320	2.320	55,159
2024-11-01	2.480	2.490	2.380	2.380	2.380	43,756
2024-10-31	2.610	2.610	2.360	2.440	2.440	634,145
2024-10-30	2.760	2.800	2.650	2.680	2.680	69,883
2024-10-29	2.630	2.800	2.630	2.800	2.800	53,382
2024-10-28	2.620	2.680	2.580	2.650	2.650	33,515
2024-10-25	2.570	2.620	2.565	2.610	2.610	93,280
2024-10-24	2.700	2.720	2.600	2.650	2.650	107,605
2024-10-23	2.680	2.720	2.590	2.690	2.690	98,811
2024-10-22	2.560	2.760	2.550	2.720	2.720	118,956
2024-10-21	2.670	2.670	2.435	2.490	2.490	155,892
2024-10-18	2.260	2.590	2.260	2.550	2.550	201,972
2024-10-17	2.270	2.270	2.210	2.260	2.260	26,638
2024-10-16	2.180	2.340	2.180	2.210	2.210	85,673
2024-10-15	2.150	2.160	2.100	2.160	2.160	32,392
2024-10-11	2.040	2.140	2.040	2.130	2.130	11,731
2024-10-10	2.000	2.080	1.990	2.020	2.020	37,340
2024-10-09	1.990	2.010	1.950	1.990	1.990	28,067
2024-10-08	1.910	2.020	1.910	2.000	2.000	21,320
2024-10-07	2.050	2.060	2.000	2.050	2.050	21,303
2024-10-04	2.040	2.160	1.960	2.040	2.040	115,502
2024-10-03	2.040	2.040	2.000	2.020	2.020	21,487
2024-10-02	2.020	2.080	2.000	2.050	2.050	17,311
2024-10-01	2.000	2.060	1.960	2.010	2.010	21,633
2024-09-30	2.000	2.000	1.940	2.000	2.000	26,824
2024-09-27	2.020	2.130	1.990	2.030	2.030	43,120
2024-09-26	2.140	2.140	2.060	2.090	2.090	81,866
2024-09-25	2.120	2.140	2.090	2.120	2.120	113,064
2024-09-24	1.870	2.160	1.870	2.110	2.110	107,841
2024-09-23	1.850	1.980	1.840	1.890	1.890	29,900
2024-09-20	1.920	1.960	1.850	1.850	1.850	42,003
2024-09-19	1.920	1.940	1.810	1.890	1.890	18,210
2024-09-18	1.770	1.940	1.730	1.780	1.780	47,424
2024-09-17	1.790	1.800	1.720	1.790	1.790	20,751
2024-09-16	1.910	1.920	1.760	1.770	1.770	50,571
2024-09-13	1.980	1.980	1.870	1.890	1.890	57,365
2024-09-12	1.860	1.980	1.840	1.960	1.960	69,477
2024-09-11	1.720	1.810	1.700	1.810	1.810	11,738
2024-09-10	1.700	1.750	1.640	1.740	1.740	38,758
2024-09-09	1.720	1.720	1.640	1.670	1.670	70,952
2024-09-06	1.770	1.770	1.680	1.690	1.690	23,259
2024-09-05	1.820	1.820	1.730	1.765	1.765	17,842
2024-09-04	1.860	1.860	1.810	1.810	1.810	14,921
2024-09-03	1.920	1.940	1.830	1.880	1.880	72,569
2024-08-30	1.980	1.980	1.910	1.950	1.950	30,315
2024-08-29	1.980	2.020	1.950	2.000	2.000	11,247
2024-08-28	2.010	2.010	1.920	1.970	1.970	30,007
2024-08-27	2.110	2.110	1.990	2.050	2.050	15,524
2024-08-26	2.050	2.060	1.940	2.050	2.050	71,880
2024-08-23	2.000	2.040	1.920	1.980	1.980	64,414

← NewerPage 9 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.