New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.990 | 9.400 | 8.790 | 9.250 | 9.250 | 276,347 |
| 2026-10-15 | 8.440 | 8.860 | 8.240 | 8.820 | 8.820 | 202,000 |
| 2026-10-14 | 8.600 | 8.610 | 8.230 | 8.300 | 8.300 | 212,100 |
| 2026-10-13 | 9.190 | 9.200 | 8.780 | 8.880 | 8.880 | 141,100 |
| 2026-10-09 | 9.190 | 9.520 | 9.080 | 9.340 | 9.340 | 220,200 |
| 2026-10-08 | 8.700 | 8.980 | 8.700 | 8.870 | 8.870 | 157,600 |
| 2026-10-07 | 8.730 | 8.920 | 8.400 | 8.800 | 8.800 | 166,700 |
| 2026-10-06 | 8.990 | 9.270 | 8.800 | 9.030 | 9.030 | 172,400 |
| 2026-10-05 | 8.990 | 9.080 | 8.760 | 8.870 | 8.870 | 129,800 |
| 2026-10-02 | 9.130 | 9.190 | 8.730 | 9.010 | 9.010 | 153,200 |
| 2026-10-01 | 8.910 | 9.070 | 8.870 | 8.940 | 8.940 | 132,200 |
| 2026-09-30 | 9.120 | 9.170 | 8.850 | 8.900 | 8.900 | 78,400 |
| 2026-09-29 | 9.160 | 9.200 | 8.860 | 9.060 | 9.060 | 122,800 |
| 2026-09-28 | 8.920 | 9.220 | 8.790 | 9.080 | 9.080 | 192,900 |
| 2026-09-25 | 9.450 | 9.570 | 9.190 | 9.360 | 9.360 | 85,300 |
| 2026-09-24 | 9.090 | 9.410 | 8.980 | 9.380 | 9.380 | 132,300 |
| 2026-09-23 | 9.560 | 9.560 | 8.970 | 9.210 | 9.210 | 170,400 |
| 2026-09-22 | 9.010 | 9.750 | 9.000 | 9.720 | 9.720 | 140,700 |
| 2026-09-21 | 8.490 | 9.045 | 8.400 | 9.000 | 9.000 | 184,500 |
| 2026-09-18 | 8.390 | 8.590 | 8.180 | 8.380 | 8.380 | 623,800 |
| 2026-09-17 | 8.010 | 8.370 | 8.010 | 8.240 | 8.240 | 236,200 |
| 2026-09-16 | 8.080 | 8.170 | 7.590 | 7.740 | 7.740 | 262,300 |
| 2026-09-15 | 8.150 | 8.150 | 7.600 | 7.930 | 7.930 | 268,300 |
| 2026-09-14 | 7.800 | 8.350 | 7.740 | 8.150 | 8.150 | 617,400 |
| 2026-09-11 | 8.250 | 8.430 | 8.030 | 8.120 | 8.120 | 138,200 |
| 2026-09-10 | 8.050 | 8.220 | 7.940 | 8.100 | 8.100 | 215,800 |
| 2026-09-09 | 8.390 | 8.820 | 8.350 | 8.440 | 8.440 | 186,800 |
| 2026-09-08 | 8.470 | 8.500 | 8.150 | 8.200 | 8.200 | 178,800 |
| 2026-09-04 | 9.000 | 9.250 | 8.520 | 8.550 | 8.550 | 218,300 |
| 2026-09-03 | 9.490 | 9.520 | 9.010 | 9.250 | 9.250 | 287,700 |
| 2026-09-02 | 9.260 | 9.560 | 9.120 | 9.260 | 9.260 | 231,500 |
| 2026-09-01 | 9.100 | 9.330 | 8.960 | 9.000 | 9.000 | 167,500 |
| 2026-08-31 | 9.780 | 9.780 | 9.250 | 9.470 | 9.470 | 346,600 |
| 2026-08-28 | 10.250 | 10.480 | 9.660 | 9.780 | 9.780 | 334,300 |
| 2026-08-27 | 9.820 | 10.250 | 9.820 | 10.210 | 10.210 | 261,600 |
| 2026-08-26 | 9.610 | 10.200 | 9.610 | 9.920 | 9.920 | 255,300 |
| 2026-08-25 | 9.210 | 9.790 | 9.200 | 9.780 | 9.780 | 286,000 |
| 2026-08-24 | 9.130 | 9.470 | 9.035 | 9.400 | 9.400 | 211,300 |
| 2026-08-21 | 9.580 | 9.670 | 8.970 | 9.110 | 9.110 | 213,400 |
| 2026-08-20 | 9.350 | 9.670 | 9.330 | 9.460 | 9.460 | 181,100 |
| 2026-08-19 | 9.460 | 9.670 | 9.270 | 9.420 | 9.420 | 215,900 |
| 2026-08-18 | 9.140 | 9.280 | 8.910 | 9.100 | 9.100 | 108,300 |
| 2026-08-17 | 9.600 | 9.670 | 9.045 | 9.200 | 9.200 | 194,300 |
| 2026-08-14 | 9.490 | 9.730 | 9.420 | 9.480 | 9.480 | 169,700 |
| 2026-08-13 | 9.050 | 9.370 | 8.980 | 9.360 | 9.360 | 171,900 |
| 2026-08-12 | 9.300 | 9.340 | 9.070 | 9.220 | 9.220 | 194,000 |
| 2026-08-11 | 8.830 | 9.210 | 8.590 | 9.050 | 9.050 | 252,300 |
| 2026-08-10 | 8.800 | 9.220 | 8.690 | 8.700 | 8.700 | 421,900 |
| 2026-08-07 | 8.290 | 8.890 | 8.280 | 8.840 | 8.840 | 317,000 |
| 2026-08-06 | 8.130 | 8.585 | 8.080 | 8.280 | 8.280 | 328,000 |
| 2026-08-05 | 7.560 | 8.330 | 7.560 | 8.300 | 8.300 | 332,300 |
| 2026-08-04 | 6.790 | 7.410 | 6.780 | 7.370 | 7.370 | 254,700 |
| 2026-07-31 | 6.480 | 6.590 | 6.280 | 6.490 | 6.490 | 129,300 |
| 2026-07-30 | 6.300 | 6.680 | 6.170 | 6.660 | 6.660 | 407,900 |
| 2026-07-29 | 6.350 | 6.400 | 6.000 | 6.140 | 6.140 | 218,900 |
| 2026-07-28 | 6.340 | 6.410 | 6.190 | 6.400 | 6.400 | 111,900 |
| 2026-07-27 | 6.470 | 6.650 | 6.300 | 6.530 | 6.530 | 164,000 |
| 2026-07-24 | 6.320 | 6.450 | 6.150 | 6.330 | 6.330 | 54,200 |
| 2026-07-23 | 6.470 | 6.500 | 6.180 | 6.280 | 6.280 | 147,000 |
| 2026-07-22 | 6.260 | 6.750 | 6.260 | 6.600 | 6.600 | 289,500 |
Page 1 of 3 · 125 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.