Canada markets closed

New Pacific Metals Corp. (NEWP)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.9700-0.0200 (-1.01%)
At close: 03:59PM EDT
2.0000 +0.03 (+1.52%)
After hours: 07:46PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.00002.02001.89501.97001.9700207,435
May 02, 20241.99002.05001.99001.99001.990098,800
May 01, 20242.02002.09001.95002.02002.0200200,500
Apr 30, 20242.03002.10001.97002.01002.0100251,900
Apr 29, 20242.11002.17002.07002.10002.1000313,700
Apr 26, 20242.03002.11001.99002.11002.1100296,200
Apr 25, 20241.88002.01001.88002.00002.0000149,000
Apr 24, 20241.81001.91001.81001.90001.9000149,300
Apr 23, 20241.82001.94001.80001.85001.8500188,200
Apr 22, 20241.86001.93001.79001.82001.8200520,300
Apr 19, 20241.99002.02001.88001.97001.9700302,900
Apr 18, 20241.98002.02001.93001.97001.9700239,100
Apr 17, 20241.93002.03001.92001.95001.9500318,000
Apr 16, 20241.81001.95001.76001.94001.9400299,500
Apr 15, 20241.85001.88001.76001.83001.8300297,700
Apr 12, 20241.97002.02001.77001.84001.8400761,000
Apr 11, 20241.87001.88001.75001.78001.7800364,400
Apr 10, 20241.94002.00001.85001.86001.8600414,200
Apr 09, 20241.85002.03001.85001.99001.9900795,400
Apr 08, 20241.77001.84001.71001.80001.8000470,200
Apr 05, 20241.71001.77001.65001.71001.7100551,600
Apr 04, 20241.68001.86001.58001.72001.7200596,300
Apr 03, 20241.60001.75001.42001.67001.67001,059,300
Apr 02, 20241.49001.70001.46001.59001.5900923,400
Apr 01, 20241.37001.50001.35001.49001.4900771,400
Mar 28, 20241.30001.34001.25001.34001.3400267,300
Mar 27, 20241.21001.31001.21001.27001.2700276,700
Mar 26, 20241.23001.26001.18001.20001.2000234,800
Mar 25, 20241.22001.31001.20001.21001.2100265,900
Mar 22, 20241.15001.25001.15001.22001.2200443,100
Mar 21, 20241.11001.20001.10001.15001.1500407,000
Mar 20, 20240.96001.10000.96001.09001.0900302,700
Mar 19, 20241.00001.00000.93000.96000.9600350,200
Mar 18, 20241.05001.06000.99001.00001.0000162,700
Mar 15, 20241.01001.05000.98001.02001.0200898,100
Mar 14, 20241.00001.06001.00001.02001.0200159,700
Mar 13, 20241.04001.04000.98001.03001.0300697,700
Mar 12, 20240.97001.02000.94001.00001.0000773,400
Mar 11, 20241.07001.12000.94000.94000.9400906,000
Mar 08, 20241.08001.11001.05001.08001.0800239,700
Mar 07, 20241.05001.12001.05001.08001.0800179,400
Mar 06, 20241.05001.10001.02001.05001.0500305,100
Mar 05, 20241.14001.14001.03001.05001.0500186,900
Mar 04, 20241.06001.12001.02001.10001.1000387,500
Mar 01, 20240.94001.04000.88001.03001.0300574,700
Feb 29, 20240.96000.99000.87000.92000.9200546,900
Feb 28, 20240.95000.98000.95000.96000.960067,500
Feb 27, 20240.97001.01000.94000.96000.9600157,400
Feb 26, 20241.04001.04000.97000.97000.9700219,100
Feb 23, 20241.08001.08000.99001.06001.0600174,700
Feb 22, 20241.03001.05000.99001.00001.0000287,400
Feb 21, 20241.02001.07001.02001.05001.0500197,000
Feb 20, 20241.08001.09001.02001.06001.0600390,600
Feb 16, 20241.11001.13001.06001.09001.0900155,700
Feb 15, 20241.07001.14001.06001.14001.1400211,800
Feb 14, 20241.09001.09001.03001.07001.0700187,000
Feb 13, 20241.18001.18001.02001.09001.0900680,400
Feb 12, 20241.19001.25001.18001.18001.1800105,900
Feb 09, 20241.20001.21001.17001.20001.2000183,300
Feb 08, 20241.20001.21001.16001.21001.2100119,300
Feb 07, 20241.23001.24001.16001.18001.1800149,800
Feb 06, 20241.22001.26001.21001.24001.2400204,600
Feb 05, 20241.27001.27001.19001.23001.2300271,600
Feb 02, 20241.29001.31001.23001.31001.3100305,400
Feb 01, 20241.26001.33001.25001.33001.3300122,500
Jan 31, 20241.22001.30001.22001.26001.2600183,300
Jan 30, 20241.25001.26001.18001.22001.2200351,800
Jan 29, 20241.35001.36001.23001.23001.2300632,100
Jan 26, 20241.39001.40001.34001.35001.3500178,900
Jan 25, 20241.41001.48001.35001.35001.3500181,500
Jan 24, 20241.51001.51001.37001.40001.4000271,200
Jan 23, 20241.48001.50001.41001.49001.4900116,200
Jan 22, 20241.50001.51001.43001.46001.4600335,700
Jan 19, 20241.54001.55001.47001.53001.5300122,600
Jan 18, 20241.59001.59001.54001.54001.540075,400
Jan 17, 20241.53001.62001.50001.58001.5800256,700
Jan 16, 20241.66001.66001.52001.53001.5300269,800
Jan 12, 20241.62001.72001.62001.62001.6200140,200
Jan 11, 20241.62001.65001.56001.56001.5600136,300
Jan 10, 20241.66001.69001.61001.62001.6200141,600
Jan 09, 20241.70001.72001.64001.66001.6600124,200
Jan 08, 20241.72001.78001.69001.71001.7100181,200
Jan 05, 20241.71001.77001.69001.75001.750093,000
Jan 04, 20241.76001.77001.70001.71001.7100200,100
Jan 03, 20241.82001.82001.67001.76001.7600350,400
Jan 02, 20241.91001.93001.83001.85001.8500261,800
Dec 29, 20231.94002.00001.87001.91001.9100191,300
Dec 28, 20232.10002.10001.93001.97001.9700235,100
Dec 27, 20232.08002.10002.02002.10002.1000204,500
Dec 26, 20232.03002.08002.00002.07002.0700150,500
Dec 22, 20231.96002.04001.96001.99001.9900182,900
Dec 21, 20231.93001.97001.90001.93001.9300109,100
Dec 20, 20232.00002.01001.89001.91001.9100148,100
Dec 19, 20231.96002.03001.92001.99001.9900170,200
Dec 18, 20231.96002.00001.86001.94001.9400537,500
Dec 15, 20231.90001.90001.78001.85001.8500309,400
Dec 14, 20231.98002.01001.81001.87001.8700417,700
Dec 13, 20231.63001.94001.63001.88001.8800444,700
Dec 12, 20231.71001.71001.60001.63001.6300145,700
Dec 11, 20231.71001.75001.65001.67001.6700355,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...