New Pacific Metals Corp. Common Shares (NEWP)
4.2000
-0.3900 (-8.50%)
NYSE· Last Trade: Jun 21st, 10:43 AM EDT
Historical Prices For New Pacific Metals Corp. Common Shares (NEWP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.62 | 4.75 | 4.17 | 4.20 | 2,965,667 | 4.20 |
| 6/17/2026 | 4.92 | 5.14 | 4.59 | 4.59 | 1,422,903 | 4.59 |
| 6/16/2026 | 4.94 | 5.07 | 4.83 | 4.91 | 822,148 | 4.91 |
| 6/15/2026 | 4.99 | 5.04 | 4.75 | 4.85 | 1,384,234 | 4.85 |
| 6/12/2026 | 4.39 | 4.66 | 4.37 | 4.57 | 1,148,295 | 4.57 |
| 6/11/2026 | 4.08 | 4.39 | 4.02 | 4.39 | 1,350,631 | 4.39 |
| 6/10/2026 | 3.96 | 4.15 | 3.96 | 3.99 | 819,588 | 3.99 |
| 6/09/2026 | 4.27 | 4.27 | 3.93 | 4.13 | 1,153,315 | 4.13 |
| 6/08/2026 | 4.30 | 4.30 | 4.12 | 4.20 | 659,628 | 4.20 |
| 6/05/2026 | 4.62 | 4.67 | 4.20 | 4.24 | 1,088,049 | 4.24 |
| 6/04/2026 | 4.77 | 4.89 | 4.73 | 4.79 | 893,274 | 4.79 |
| 6/03/2026 | 4.98 | 5.04 | 4.64 | 4.68 | 791,703 | 4.68 |
| 6/02/2026 | 5.01 | 5.23 | 4.98 | 5.13 | 484,847 | 5.13 |
| 6/01/2026 | 4.81 | 5.14 | 4.59 | 5.02 | 1,199,876 | 5.02 |
| 5/29/2026 | 0.00 | 5.10 | 4.88 | 4.94 | 1,446,878 | 4.94 |
| 5/28/2026 | 4.72 | 5.08 | 4.57 | 4.95 | 1,536,894 | 4.95 |
| 5/27/2026 | 4.82 | 4.90 | 4.74 | 4.75 | 421,968 | 4.75 |
| 5/26/2026 | 4.91 | 5.09 | 4.85 | 4.93 | 821,691 | 4.93 |
| 5/22/2026 | 4.87 | 4.89 | 4.72 | 4.77 | 974,520 | 4.77 |
| 5/21/2026 | 4.81 | 5.05 | 4.75 | 4.87 | 547,615 | 4.87 |
| 5/20/2026 | 4.86 | 4.96 | 4.58 | 4.92 | 782,184 | 4.92 |
| 5/19/2026 | 5.01 | 5.08 | 4.75 | 4.75 | 938,703 | 4.75 |
| 5/18/2026 | 5.35 | 5.35 | 5.05 | 5.15 | 1,184,457 | 5.15 |
| 5/15/2026 | 5.27 | 5.37 | 5.08 | 5.33 | 6,320,951 | 5.33 |
| 5/14/2026 | 5.95 | 5.95 | 5.27 | 5.57 | 1,714,572 | 5.57 |
| 5/13/2026 | 5.95 | 6.14 | 5.79 | 5.97 | 978,361 | 5.97 |
| 5/12/2026 | 5.79 | 6.08 | 5.67 | 6.05 | 1,093,426 | 6.05 |
| 5/11/2026 | 5.83 | 6.01 | 5.74 | 5.97 | 1,721,478 | 5.97 |
| 5/08/2026 | 5.88 | 6.02 | 5.68 | 5.71 | 800,769 | 5.71 |
| 5/07/2026 | 6.05 | 6.30 | 5.74 | 5.79 | 1,148,089 | 5.79 |
| 5/06/2026 | 5.61 | 5.92 | 5.60 | 5.92 | 1,101,953 | 5.92 |
| 5/05/2026 | 5.90 | 6.00 | 5.36 | 5.36 | 939,477 | 5.36 |
| 5/04/2026 | 5.50 | 6.04 | 5.44 | 5.76 | 1,916,967 | 5.76 |
| 5/01/2026 | 5.31 | 5.73 | 5.24 | 5.63 | 687,808 | 5.63 |
| 4/30/2026 | 5.22 | 5.51 | 5.22 | 5.31 | 620,250 | 5.31 |
| 4/29/2026 | 5.09 | 5.29 | 4.96 | 5.19 | 807,347 | 5.19 |
| 4/28/2026 | 5.25 | 5.31 | 5.11 | 5.22 | 562,584 | 5.22 |
| 4/27/2026 | 5.43 | 5.48 | 5.25 | 5.43 | 477,136 | 5.43 |
| 4/24/2026 | 5.50 | 5.57 | 5.34 | 5.46 | 579,456 | 5.46 |
| 4/23/2026 | 5.46 | 5.59 | 5.26 | 5.42 | 874,293 | 5.42 |
| 4/22/2026 | 5.37 | 5.63 | 5.31 | 5.58 | 828,268 | 5.58 |
| 4/21/2026 | 5.37 | 5.50 | 5.21 | 5.25 | 915,101 | 5.25 |
| 4/20/2026 | 5.39 | 5.48 | 5.29 | 5.46 | 713,047 | 5.46 |
| 4/17/2026 | 5.51 | 5.69 | 5.43 | 5.49 | 1,042,985 | 5.49 |
| 4/16/2026 | 5.28 | 5.43 | 5.17 | 5.40 | 1,011,885 | 5.40 |
| 4/15/2026 | 5.20 | 5.29 | 5.08 | 5.27 | 793,333 | 5.27 |
| 4/14/2026 | 5.10 | 5.31 | 5.09 | 5.26 | 799,439 | 5.26 |
| 4/13/2026 | 4.66 | 5.11 | 4.66 | 5.04 | 900,657 | 5.04 |
| 4/10/2026 | 4.62 | 4.84 | 4.55 | 4.74 | 655,041 | 4.74 |
| 4/09/2026 | 4.48 | 4.67 | 4.45 | 4.61 | 601,614 | 4.61 |
| 4/08/2026 | 4.64 | 4.76 | 4.35 | 4.44 | 761,562 | 4.44 |
| 4/07/2026 | 4.33 | 4.40 | 4.17 | 4.37 | 657,167 | 4.37 |
| 4/06/2026 | 4.25 | 4.42 | 4.20 | 4.37 | 459,085 | 4.37 |
| 4/02/2026 | 3.90 | 4.34 | 3.90 | 4.29 | 809,820 | 4.29 |
| 4/01/2026 | 4.24 | 4.53 | 4.16 | 4.36 | 986,677 | 4.36 |
| 3/31/2026 | 3.83 | 4.15 | 3.83 | 4.14 | 866,453 | 4.14 |
| 3/30/2026 | 3.98 | 4.00 | 3.67 | 3.78 | 1,230,490 | 3.78 |
| 3/27/2026 | 3.70 | 3.96 | 3.70 | 3.87 | 693,656 | 3.87 |
| 3/26/2026 | 3.63 | 3.78 | 3.62 | 3.68 | 926,193 | 3.68 |
| 3/25/2026 | 3.91 | 3.91 | 3.73 | 3.77 | 929,094 | 3.77 |
| 3/24/2026 | 3.54 | 3.71 | 3.48 | 3.68 | 857,848 | 3.68 |
| 3/23/2026 | 3.44 | 3.64 | 3.41 | 3.58 | 981,335 | 3.58 |