Advertisement
New Pacific Metals Corp. (NEWP)
NYSE American - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:59PM EST
After hours:
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 296,400 |
| Nov 21, 2024 | 1.5700 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 127,100 |
| Nov 20, 2024 | 1.5500 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 155,000 |
| Nov 19, 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5800 | 1.5800 | 187,300 |
| Nov 18, 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 224,500 |
| Nov 15, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 262,700 |
| Nov 14, 2024 | 1.4700 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 367,000 |
| Nov 13, 2024 | 1.5400 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 201,600 |
| Nov 12, 2024 | 1.5700 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 369,000 |
| Nov 11, 2024 | 1.5500 | 1.5900 | 1.4700 | 1.5800 | 1.5800 | 498,800 |
| Nov 08, 2024 | 1.6700 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 407,900 |
| Nov 07, 2024 | 1.7000 | 1.7800 | 1.6400 | 1.6700 | 1.6700 | 288,200 |
| Nov 06, 2024 | 1.6100 | 1.6700 | 1.5600 | 1.6700 | 1.6700 | 369,800 |
| Nov 05, 2024 | 1.6600 | 1.7100 | 1.6100 | 1.6200 | 1.6200 | 203,100 |
| Nov 04, 2024 | 1.7400 | 1.7700 | 1.6600 | 1.6600 | 1.6600 | 386,000 |
| Nov 01, 2024 | 1.7300 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 138,800 |
| Oct 31, 2024 | 1.8900 | 1.8900 | 1.6900 | 1.7300 | 1.7300 | 475,300 |
| Oct 30, 2024 | 2.0500 | 2.0500 | 1.8900 | 1.9500 | 1.9500 | 299,100 |
| Oct 29, 2024 | 1.8600 | 2.0200 | 1.8600 | 2.0200 | 2.0200 | 396,100 |
| Oct 28, 2024 | 1.8600 | 1.9300 | 1.8400 | 1.9100 | 1.9100 | 227,900 |
| Oct 25, 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 269,000 |
| Oct 24, 2024 | 1.9100 | 1.9600 | 1.8700 | 1.9100 | 1.9100 | 295,900 |
| Oct 23, 2024 | 1.9800 | 1.9900 | 1.8700 | 1.9400 | 1.9400 | 296,900 |
| Oct 22, 2024 | 1.8000 | 1.9900 | 1.8000 | 1.9800 | 1.9800 | 741,500 |
| Oct 21, 2024 | 1.8800 | 1.8900 | 1.7500 | 1.7800 | 1.7800 | 816,200 |
| Oct 18, 2024 | 1.6700 | 1.8900 | 1.6400 | 1.8600 | 1.8600 | 715,200 |
| Oct 17, 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 118,400 |
| Oct 16, 2024 | 1.5500 | 1.6900 | 1.5500 | 1.6200 | 1.6200 | 420,400 |
| Oct 15, 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 142,900 |
| Oct 14, 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 148,600 |
| Oct 11, 2024 | 1.4900 | 1.5600 | 1.4900 | 1.5400 | 1.5400 | 147,800 |
| Oct 10, 2024 | 1.4400 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 268,200 |
| Oct 09, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 121,300 |
| Oct 08, 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 163,400 |
| Oct 07, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 146,400 |
| Oct 04, 2024 | 1.5000 | 1.5800 | 1.4500 | 1.5300 | 1.5300 | 303,300 |
| Oct 03, 2024 | 1.4800 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 187,500 |
| Oct 02, 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 204,800 |
| Oct 01, 2024 | 1.4900 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 237,900 |
| Sep 30, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 199,800 |
| Sep 27, 2024 | 1.5400 | 1.5900 | 1.4700 | 1.4900 | 1.4900 | 422,600 |
| Sep 26, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 291,200 |
| Sep 25, 2024 | 1.6000 | 1.6100 | 1.5400 | 1.5700 | 1.5700 | 239,500 |
| Sep 24, 2024 | 1.3700 | 1.6200 | 1.3600 | 1.5800 | 1.5800 | 625,600 |
| Sep 23, 2024 | 1.3800 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 404,100 |
| Sep 20, 2024 | 1.3800 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 410,000 |
| Sep 19, 2024 | 1.3800 | 1.4300 | 1.3200 | 1.3700 | 1.3700 | 220,100 |
| Sep 18, 2024 | 1.3100 | 1.4400 | 1.2600 | 1.3100 | 1.3100 | 282,000 |
| Sep 17, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 329,300 |
| Sep 16, 2024 | 1.4000 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 458,900 |
| Sep 13, 2024 | 1.4300 | 1.4800 | 1.3700 | 1.4100 | 1.4100 | 345,600 |
| Sep 12, 2024 | 1.3400 | 1.4600 | 1.3400 | 1.4200 | 1.4200 | 246,800 |
| Sep 11, 2024 | 1.2900 | 1.3400 | 1.2400 | 1.3300 | 1.3300 | 92,000 |
| Sep 10, 2024 | 1.2100 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 196,300 |
| Sep 09, 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 232,800 |
| Sep 06, 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 259,900 |
| Sep 05, 2024 | 1.3600 | 1.3700 | 1.2700 | 1.3000 | 1.3000 | 307,900 |
| Sep 04, 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 129,400 |
| Sep 03, 2024 | 1.4300 | 1.4600 | 1.3500 | 1.3900 | 1.3900 | 359,900 |
| Aug 30, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 79,300 |
| Aug 29, 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 209,500 |
| Aug 28, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 123,500 |
| Aug 27, 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 186,900 |
| Aug 26, 2024 | 1.5100 | 1.5400 | 1.4600 | 1.5100 | 1.5100 | 217,700 |
| Aug 23, 2024 | 1.4400 | 1.5400 | 1.4000 | 1.4900 | 1.4900 | 365,700 |
| Aug 22, 2024 | 1.4900 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | 144,000 |
| Aug 21, 2024 | 1.5100 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 295,200 |
| Aug 20, 2024 | 1.5000 | 1.5600 | 1.4600 | 1.4900 | 1.4900 | 248,700 |
| Aug 19, 2024 | 1.3800 | 1.5100 | 1.3800 | 1.5000 | 1.5000 | 556,600 |
| Aug 16, 2024 | 1.3600 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 271,400 |
| Aug 15, 2024 | 1.2700 | 1.3800 | 1.2500 | 1.3500 | 1.3500 | 367,500 |
| Aug 14, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 165,200 |
| Aug 13, 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3200 | 1.3200 | 102,000 |
| Aug 12, 2024 | 1.2100 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 181,300 |
| Aug 09, 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 261,400 |
| Aug 08, 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 168,300 |
| Aug 07, 2024 | 1.3100 | 1.4000 | 1.2500 | 1.2500 | 1.2500 | 468,300 |
| Aug 06, 2024 | 1.2400 | 1.3100 | 1.2100 | 1.3000 | 1.3000 | 291,900 |
| Aug 05, 2024 | 1.2500 | 1.2700 | 1.0700 | 1.2100 | 1.2100 | 389,700 |
| Aug 02, 2024 | 1.4400 | 1.4800 | 1.2600 | 1.2900 | 1.2900 | 483,800 |
| Aug 01, 2024 | 1.5200 | 1.5400 | 1.4000 | 1.4400 | 1.4400 | 307,800 |
| Jul 31, 2024 | 1.5000 | 1.5700 | 1.4900 | 1.5100 | 1.5100 | 247,600 |
| Jul 30, 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 139,200 |
| Jul 29, 2024 | 1.5300 | 1.5700 | 1.4600 | 1.5300 | 1.5300 | 158,400 |
| Jul 26, 2024 | 1.5200 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 153,500 |
| Jul 25, 2024 | 1.4600 | 1.5100 | 1.3900 | 1.5100 | 1.5100 | 399,200 |
| Jul 24, 2024 | 1.5400 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 283,100 |
| Jul 23, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 278,300 |
| Jul 22, 2024 | 1.5800 | 1.5800 | 1.5100 | 1.5600 | 1.5600 | 223,900 |
| Jul 19, 2024 | 1.5900 | 1.6800 | 1.5800 | 1.5800 | 1.5800 | 152,500 |
| Jul 18, 2024 | 1.7000 | 1.7100 | 1.5900 | 1.5900 | 1.5900 | 240,700 |
| Jul 17, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7100 | 1.7100 | 213,000 |
| Jul 16, 2024 | 1.7200 | 1.8300 | 1.7100 | 1.7900 | 1.7900 | 338,500 |
| Jul 15, 2024 | 1.6400 | 1.7500 | 1.6000 | 1.7100 | 1.7100 | 347,600 |
| Jul 12, 2024 | 1.6700 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 381,200 |
| Jul 11, 2024 | 1.5700 | 1.6600 | 1.4900 | 1.6600 | 1.6600 | 429,200 |
| Jul 10, 2024 | 1.5300 | 1.5900 | 1.4900 | 1.5300 | 1.5300 | 406,400 |
| Jul 09, 2024 | 1.6000 | 1.6400 | 1.5100 | 1.5200 | 1.5200 | 174,800 |
| Jul 08, 2024 | 1.6200 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 155,500 |
| Jul 05, 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 311,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.