NYSE American - Nasdaq Real Time Price USD
New Pacific Metals Corp. (NEWP)
As of 3:28 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.7300 | 1.8000 | 1.7100 | 1.7395 | 1.7395 | 118,697 |
| 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 9, 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 121,300 |
| Oct 8, 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 163,400 |
| Oct 7, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 146,400 |
| Oct 4, 2024 | 1.5000 | 1.5800 | 1.4500 | 1.5300 | 1.5300 | 303,300 |
| Oct 3, 2024 | 1.4800 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 187,500 |
| Oct 2, 2024 | 1.5000 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 204,800 |
| Oct 1, 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 9, 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 232,800 |
| Sep 6, 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 259,900 |
| Sep 5, 2024 | 1.3600 | 1.3700 | 1.2700 | 1.3000 | 1.3000 | 307,900 |
| Sep 4, 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 129,400 |
| Sep 3, 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 9, 2024 | 1.2400 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 261,400 |
| Aug 8, 2024 | 1.2600 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 168,300 |
| Aug 7, 2024 | 1.3100 | 1.4000 | 1.2500 | 1.2500 | 1.2500 | 468,300 |
| Aug 6, 2024 | 1.2400 | 1.3100 | 1.2100 | 1.3000 | 1.3000 | 291,900 |
| Aug 5, 2024 | 1.2500 | 1.2700 | 1.0700 | 1.2100 | 1.2100 | 389,700 |
| Aug 2, 2024 | 1.4400 | 1.4800 | 1.2600 | 1.2900 | 1.2900 | 483,800 |
| Aug 1, 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 9, 2024 | 1.6000 | 1.6400 | 1.5100 | 1.5200 | 1.5200 | 174,800 |
| Jul 8, 2024 | 1.6200 | 1.6300 | 1.5700 | 1.6000 | 1.6000 | 155,500 |
| Jul 5, 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 311,900 |
| Jul 3, 2024 | 1.4800 | 1.6400 | 1.4800 | 1.6000 | 1.6000 | 399,600 |
| Jul 2, 2024 | 1.4800 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 218,400 |
| Jul 1, 2024 | 1.5200 | 1.5300 | 1.4000 | 1.4700 | 1.4700 | 396,200 |
| Jun 28, 2024 | 1.5400 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 206,000 |
| Jun 27, 2024 | 1.6300 | 1.6300 | 1.5300 | 1.5500 | 1.5500 | 339,800 |
| Jun 26, 2024 | 1.4800 | 1.5800 | 1.4700 | 1.5800 | 1.5800 | 449,800 |
| Jun 25, 2024 | 1.6200 | 1.6300 | 1.4700 | 1.5000 | 1.5000 | 608,800 |
| Jun 24, 2024 | 1.7100 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 216,100 |
| Jun 21, 2024 | 1.8700 | 1.8900 | 1.6900 | 1.7200 | 1.7200 | 230,900 |
| Jun 20, 2024 | 1.7200 | 1.8400 | 1.6700 | 1.8200 | 1.8200 | 321,600 |
| Jun 18, 2024 | 1.6100 | 1.7400 | 1.6100 | 1.6900 | 1.6900 | 242,200 |
| Jun 17, 2024 | 1.7000 | 1.7100 | 1.6100 | 1.6500 | 1.6500 | 299,300 |
| Jun 14, 2024 | 1.6900 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 151,300 |
| Jun 13, 2024 | 1.7000 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 288,700 |
| Jun 12, 2024 | 1.8500 | 1.8500 | 1.7000 | 1.7400 | 1.7400 | 297,300 |
| Jun 11, 2024 | 1.7500 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 280,200 |
| Jun 10, 2024 | 1.7500 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 205,600 |
| Jun 7, 2024 | 1.8200 | 1.8400 | 1.7100 | 1.7500 | 1.7500 | 391,500 |
| Jun 6, 2024 | 1.8300 | 1.9800 | 1.8100 | 1.9100 | 1.9100 | 181,000 |
| Jun 5, 2024 | 1.8400 | 1.9100 | 1.7500 | 1.8500 | 1.8500 | 298,200 |
| Jun 4, 2024 | 1.9000 | 1.9200 | 1.7700 | 1.8100 | 1.8100 | 312,900 |
| Jun 3, 2024 | 1.9400 | 1.9600 | 1.8900 | 1.9100 | 1.9100 | 170,500 |
| May 31, 2024 | 2.0600 | 2.1000 | 1.9400 | 1.9400 | 1.9400 | 312,900 |
| May 30, 2024 | 2.0300 | 2.1100 | 2.0100 | 2.0600 | 2.0600 | 312,000 |
| May 29, 2024 | 2.0100 | 2.0900 | 1.9900 | 2.0300 | 2.0300 | 317,100 |
| May 28, 2024 | 2.0800 | 2.1200 | 1.9400 | 2.0500 | 2.0500 | 444,200 |
| May 24, 2024 | 2.0800 | 2.1500 | 2.0100 | 2.0400 | 2.0400 | 292,800 |
| May 23, 2024 | 2.2000 | 2.2500 | 2.0300 | 2.0600 | 2.0600 | 134,500 |
| May 22, 2024 | 2.3400 | 2.3400 | 2.1400 | 2.1700 | 2.1700 | 403,100 |
| May 21, 2024 | 2.4100 | 2.4600 | 2.3100 | 2.3800 | 2.3800 | 255,100 |
| May 20, 2024 | 2.3000 | 2.5300 | 2.3000 | 2.4300 | 2.4300 | 361,000 |
| May 17, 2024 | 2.1600 | 2.3000 | 2.1600 | 2.2900 | 2.2900 | 308,200 |
| May 16, 2024 | 2.2200 | 2.2300 | 2.0900 | 2.1200 | 2.1200 | 189,400 |
| May 15, 2024 | 2.1500 | 2.2500 | 2.0900 | 2.2100 | 2.2100 | 223,900 |
| May 14, 2024 | 2.1500 | 2.1500 | 2.0200 | 2.1100 | 2.1100 | 105,400 |
| May 13, 2024 | 2.1000 | 2.1700 | 2.0700 | 2.1200 | 2.1200 | 199,100 |
| May 10, 2024 | 2.2400 | 2.2400 | 2.0700 | 2.1300 | 2.1300 | 234,400 |
| May 9, 2024 | 1.9700 | 2.1400 | 1.9700 | 2.1400 | 2.1400 | 321,300 |
| May 8, 2024 | 2.0300 | 2.0900 | 1.9600 | 2.0100 | 2.0100 | 138,000 |
| May 7, 2024 | 1.9900 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 192,000 |
| May 6, 2024 | 1.9500 | 2.0400 | 1.9500 | 1.9900 | 1.9900 | 120,600 |
| May 3, 2024 | 2.0000 | 2.0200 | 1.8900 | 1.9700 | 1.9700 | 226,000 |
| May 2, 2024 | 1.9900 | 2.0500 | 1.9900 | 1.9900 | 1.9900 | 98,800 |
| May 1, 2024 | 2.0200 | 2.0900 | 1.9500 | 2.0200 | 2.0200 | 200,500 |
| Apr 30, 2024 | 2.0300 | 2.1000 | 1.9700 | 2.0100 | 2.0100 | 251,900 |
| Apr 29, 2024 | 2.1100 | 2.1700 | 2.0700 | 2.1000 | 2.1000 | 313,700 |
| Apr 26, 2024 | 2.0300 | 2.1100 | 1.9900 | 2.1100 | 2.1100 | 296,200 |
| Apr 25, 2024 | 1.8800 | 2.0100 | 1.8800 | 2.0000 | 2.0000 | 149,000 |
| Apr 24, 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | 149,300 |
| Apr 23, 2024 | 1.8200 | 1.9400 | 1.8000 | 1.8500 | 1.8500 | 188,200 |
| Apr 22, 2024 | 1.8600 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 520,300 |
| Apr 19, 2024 | 1.9900 | 2.0200 | 1.8800 | 1.9700 | 1.9700 | 302,900 |
| Apr 18, 2024 | 1.9800 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 239,100 |
| Apr 17, 2024 | 1.9300 | 2.0300 | 1.9200 | 1.9500 | 1.9500 | 318,000 |
| Apr 16, 2024 | 1.8100 | 1.9500 | 1.7600 | 1.9400 | 1.9400 | 299,500 |
| Apr 15, 2024 | 1.8500 | 1.8800 | 1.7600 | 1.8300 | 1.8300 | 297,700 |
| Apr 12, 2024 | 1.9700 | 2.0200 | 1.7700 | 1.8400 | 1.8400 | 761,000 |
| Apr 11, 2024 | 1.8700 | 1.8800 | 1.7500 | 1.7800 | 1.7800 | 364,400 |
| Apr 10, 2024 | 1.9400 | 2.0000 | 1.8500 | 1.8600 | 1.8600 | 414,200 |
| Apr 9, 2024 | 1.8500 | 2.0300 | 1.8500 | 1.9900 | 1.9900 | 795,400 |
| Apr 8, 2024 | 1.7700 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 470,200 |
| Apr 5, 2024 | 1.7100 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 551,600 |
| Apr 4, 2024 | 1.6800 | 1.8600 | 1.5800 | 1.7200 | 1.7200 | 596,300 |
| Apr 3, 2024 | 1.6000 | 1.7500 | 1.4200 | 1.6700 | 1.6700 | 1,059,300 |
| Apr 2, 2024 | 1.4900 | 1.7000 | 1.4600 | 1.5900 | 1.5900 | 923,400 |
| Apr 1, 2024 | 1.3700 | 1.5000 | 1.3500 | 1.4900 | 1.4900 | 771,400 |
| Mar 28, 2024 | 1.3000 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 267,300 |
| Mar 27, 2024 | 1.2100 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 276,700 |
| Mar 26, 2024 | 1.2300 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 234,800 |
| Mar 25, 2024 | 1.2200 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 265,900 |
| Mar 22, 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 443,100 |
| Mar 21, 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 407,000 |
| Mar 20, 2024 | 0.9600 | 1.1000 | 0.9600 | 1.0900 | 1.0900 | 302,700 |
| Mar 19, 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 350,200 |
| Mar 18, 2024 | 1.0500 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 162,700 |
| Mar 15, 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 898,100 |
| Mar 14, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 159,700 |
| Mar 13, 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 697,700 |
| Mar 12, 2024 | 0.9700 | 1.0200 | 0.9400 | 1.0000 | 1.0000 | 773,400 |
| Mar 11, 2024 | 1.0700 | 1.1200 | 0.9400 | 0.9400 | 0.9400 | 906,000 |
| Mar 8, 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 239,700 |
| Mar 7, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 179,400 |
| Mar 6, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 305,100 |
| Mar 5, 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 186,900 |
| Mar 4, 2024 | 1.0600 | 1.1200 | 1.0200 | 1.1000 | 1.1000 | 387,500 |
| Mar 1, 2024 | 0.9400 | 1.0400 | 0.8800 | 1.0300 | 1.0300 | 574,700 |
| Feb 29, 2024 | 0.9600 | 0.9900 | 0.8700 | 0.9200 | 0.9200 | 546,900 |
| Feb 28, 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 67,500 |
| Feb 27, 2024 | 0.9700 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 157,400 |
| Feb 26, 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 219,100 |
| Feb 23, 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0600 | 1.0600 | 174,700 |
| Feb 22, 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 287,400 |
| Feb 21, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 197,000 |
| Feb 20, 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 390,600 |
| Feb 16, 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 155,700 |
| Feb 15, 2024 | 1.0700 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 211,800 |
| Feb 14, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 187,000 |
| Feb 13, 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0900 | 1.0900 | 680,400 |
| Feb 12, 2024 | 1.1900 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 105,900 |
| Feb 9, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 183,300 |
| Feb 8, 2024 | 1.2000 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 119,300 |
| Feb 7, 2024 | 1.2300 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 149,800 |
| Feb 6, 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 204,600 |
| Feb 5, 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 271,600 |
| Feb 2, 2024 | 1.2900 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 305,400 |
| Feb 1, 2024 | 1.2600 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 122,500 |
| Jan 31, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 183,300 |
| Jan 30, 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 351,800 |
| Jan 29, 2024 | 1.3500 | 1.3600 | 1.2300 | 1.2300 | 1.2300 | 632,100 |
| Jan 26, 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 178,900 |
| Jan 25, 2024 | 1.4100 | 1.4800 | 1.3500 | 1.3500 | 1.3500 | 181,500 |
| Jan 24, 2024 | 1.5100 | 1.5100 | 1.3700 | 1.4000 | 1.4000 | 271,200 |
| Jan 23, 2024 | 1.4800 | 1.5000 | 1.4100 | 1.4900 | 1.4900 | 116,200 |
| Jan 22, 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 335,700 |
| Jan 19, 2024 | 1.5400 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 122,600 |
| Jan 18, 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 75,400 |
| Jan 17, 2024 | 1.5300 | 1.6200 | 1.5000 | 1.5800 | 1.5800 | 256,700 |
| Jan 16, 2024 | 1.6600 | 1.6600 | 1.5200 | 1.5300 | 1.5300 | 269,800 |
| Jan 12, 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 140,200 |
| Jan 11, 2024 | 1.6200 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 136,300 |
| Jan 10, 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 141,600 |
| Jan 9, 2024 | 1.7000 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 124,200 |
| Jan 8, 2024 | 1.7200 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 181,200 |
| Jan 5, 2024 | 1.7100 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 93,000 |
| Jan 4, 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 200,100 |
| Jan 3, 2024 | 1.8200 | 1.8200 | 1.6700 | 1.7600 | 1.7600 | 350,400 |
| Jan 2, 2024 | 1.9100 | 1.9300 | 1.8300 | 1.8500 | 1.8500 | 261,800 |
| Dec 29, 2023 | 1.9400 | 2.0000 | 1.8700 | 1.9100 | 1.9100 | 191,300 |
| Dec 28, 2023 | 2.1000 | 2.1000 | 1.9300 | 1.9700 | 1.9700 | 235,100 |
| Dec 27, 2023 | 2.0800 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 204,500 |
| Dec 26, 2023 | 2.0300 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 150,500 |
| Dec 22, 2023 | 1.9600 | 2.0400 | 1.9600 | 1.9900 | 1.9900 | 182,900 |
| Dec 21, 2023 | 1.9300 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 109,100 |
| Dec 20, 2023 | 2.0000 | 2.0100 | 1.8900 | 1.9100 | 1.9100 | 148,100 |
| Dec 19, 2023 | 1.9600 | 2.0300 | 1.9200 | 1.9900 | 1.9900 | 170,200 |
| Dec 18, 2023 | 1.9600 | 2.0000 | 1.8600 | 1.9400 | 1.9400 | 537,500 |
| Dec 15, 2023 | 1.9000 | 1.9000 | 1.7800 | 1.8500 | 1.8500 | 309,400 |
| Dec 14, 2023 | 1.9800 | 2.0100 | 1.8100 | 1.8700 | 1.8700 | 417,700 |
| Dec 13, 2023 | 1.6300 | 1.9400 | 1.6300 | 1.8800 | 1.8800 | 444,700 |
| Dec 12, 2023 | 1.7100 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 145,700 |
| Dec 11, 2023 | 1.7100 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 355,100 |
| Dec 8, 2023 | 1.7600 | 1.8300 | 1.7300 | 1.7700 | 1.7700 | 86,300 |
| Dec 7, 2023 | 1.7600 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 175,200 |
| Dec 6, 2023 | 1.8400 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 140,900 |
| Dec 5, 2023 | 1.8500 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 67,800 |
| Dec 4, 2023 | 1.8700 | 1.9700 | 1.8300 | 1.8300 | 1.8300 | 240,600 |
| Dec 1, 2023 | 1.9700 | 1.9900 | 1.8800 | 1.8800 | 1.8800 | 231,500 |
| Nov 30, 2023 | 1.8700 | 1.9800 | 1.8500 | 1.9700 | 1.9700 | 120,600 |
| Nov 29, 2023 | 1.9500 | 1.9500 | 1.8800 | 1.9300 | 1.9300 | 125,100 |
| Nov 28, 2023 | 1.7800 | 1.9700 | 1.7800 | 1.9100 | 1.9100 | 397,500 |
| Nov 27, 2023 | 1.6800 | 1.8200 | 1.6800 | 1.7900 | 1.7900 | 213,500 |
| Nov 24, 2023 | 1.7100 | 1.7400 | 1.6000 | 1.7000 | 1.7000 | 112,400 |
| Nov 22, 2023 | 1.7200 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 152,700 |
| Nov 21, 2023 | 1.6800 | 1.7700 | 1.6800 | 1.7300 | 1.7300 | 149,300 |
| Nov 20, 2023 | 1.6700 | 1.7400 | 1.6400 | 1.7000 | 1.7000 | 151,800 |
| Nov 17, 2023 | 1.6800 | 1.7600 | 1.6700 | 1.7100 | 1.7100 | 193,000 |
| Nov 16, 2023 | 1.5700 | 1.7100 | 1.5700 | 1.6600 | 1.6600 | 282,500 |
| Nov 15, 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 268,700 |
| Nov 14, 2023 | 1.4500 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 181,900 |
| Nov 13, 2023 | 1.4900 | 1.5100 | 1.4100 | 1.4300 | 1.4300 | 122,200 |
| Nov 10, 2023 | 1.5100 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 456,000 |
| Nov 9, 2023 | 1.6100 | 1.6700 | 1.5200 | 1.5200 | 1.5200 | 427,100 |
| Nov 8, 2023 | 1.6600 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 124,500 |
| Nov 7, 2023 | 1.6400 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 179,900 |
| Nov 6, 2023 | 1.6900 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 118,200 |
| Nov 3, 2023 | 1.6500 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 120,500 |
| Nov 2, 2023 | 1.5700 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 125,200 |
| Nov 1, 2023 | 1.5400 | 1.5700 | 1.4900 | 1.5400 | 1.5400 | 96,900 |
Related Tickers
FNMCF First Nordic Metals Corp.
0.2362
+1.36%
SLVTF Silver Tiger Metals Inc.
0.1872
-1.47%
ITRG Integra Resources Corp.
1.1000
-2.65%
SILV SilverCrest Metals Inc.
9.76
-4.08%
OCGSF Outcrop Silver & Gold Corporation
0.1754
-7.68%
SMOFF Sonoro Gold Corp.
0.0598
-8.14%
SSVFF Southern Silver Exploration Corp.
0.1870
-6.50%
MMNGF Metallic Minerals Corp.
0.1650
-1.20%
ABBRF AbraSilver Resource Corp.
2.2200
-4.72%
GLGDF GoGold Resources Inc.
1.0800
-4.42%