New Pacific Metals Corp. (TSX:NUAG)
Canada
· Delayed Price · Currency is CAD 2.210
-0.040 (-1.81%)
Aug 15, 2025, 4:00 PM EDT
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.20 | 2.22 | 2.16 | 2.21 | 2.21 | - | 36,728 |
| Aug 14, 2025 | 2.14 | 2.23 | 2.14 | 2.21 | 2.21 | 0.45% | 26,426 |
| Aug 13, 2025 | 2.18 | 2.22 | 2.16 | 2.20 | 2.20 | 0.92% | 19,927 |
| Aug 12, 2025 | 2.22 | 2.25 | 2.13 | 2.18 | 2.18 | -2.24% | 21,200 |
| Aug 11, 2025 | 2.24 | 2.28 | 2.22 | 2.23 | 2.23 | -0.89% | 117,545 |
| Aug 8, 2025 | 2.28 | 2.28 | 2.20 | 2.25 | 2.25 | -1.32% | 59,400 |
| Aug 7, 2025 | 2.33 | 2.33 | 2.26 | 2.28 | 2.28 | 2.24% | 26,021 |
| Aug 6, 2025 | 2.25 | 2.25 | 2.16 | 2.23 | 2.23 | 1.83% | 34,425 |
| Aug 5, 2025 | 2.03 | 2.20 | 2.03 | 2.19 | 2.19 | 9.50% | 44,413 |
| Aug 1, 2025 | 2.02 | 2.04 | 1.93 | 2.00 | 2.00 | -0.99% | 36,700 |
| Jul 31, 2025 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | -1.94% | 20,100 |
| Jul 30, 2025 | 2.20 | 2.24 | 2.04 | 2.06 | 2.06 | -6.36% | 50,200 |
| Jul 29, 2025 | 2.19 | 2.35 | 2.19 | 2.20 | 2.20 | -1.79% | 46,200 |
| Jul 28, 2025 | 2.26 | 2.28 | 2.20 | 2.24 | 2.24 | -3.86% | 29,846 |
| Jul 25, 2025 | 2.32 | 2.33 | 2.23 | 2.33 | 2.33 | -0.85% | 88,300 |
| Jul 24, 2025 | 2.42 | 2.43 | 2.32 | 2.35 | 2.35 | -3.69% | 41,600 |
| Jul 23, 2025 | 2.49 | 2.49 | 2.40 | 2.44 | 2.44 | -0.81% | 22,200 |
| Jul 22, 2025 | 2.35 | 2.49 | 2.35 | 2.46 | 2.46 | 3.80% | 43,230 |
| Jul 21, 2025 | 2.35 | 2.50 | 2.35 | 2.37 | 2.37 | 2.60% | 64,137 |
| Jul 18, 2025 | 2.36 | 2.38 | 2.31 | 2.31 | 2.31 | -2.12% | 62,532 |
| Jul 17, 2025 | 2.26 | 2.37 | 2.25 | 2.36 | 2.36 | 3.06% | 32,328 |
| Jul 16, 2025 | 2.31 | 2.40 | 2.27 | 2.29 | 2.29 | -1.29% | 78,300 |
| Jul 15, 2025 | 2.48 | 2.48 | 2.28 | 2.32 | 2.32 | -4.13% | 74,701 |
| Jul 14, 2025 | 2.36 | 2.52 | 2.32 | 2.42 | 2.42 | 3.42% | 114,729 |
| Jul 11, 2025 | 2.10 | 2.41 | 2.09 | 2.34 | 2.34 | 11.43% | 201,503 |
| Jul 10, 2025 | 2.07 | 2.10 | 2.03 | 2.10 | 2.10 | 0.96% | 49,710 |
| Jul 9, 2025 | 2.03 | 2.09 | 2.00 | 2.08 | 2.08 | 1.46% | 72,000 |
| Jul 8, 2025 | 2.00 | 2.09 | 1.99 | 2.05 | 2.05 | -5.09% | 128,817 |
| Jul 7, 2025 | 2.00 | 2.16 | 1.99 | 2.16 | 2.16 | 6.93% | 57,815 |
| Jul 4, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -0.49% | 7,449 |
| Jul 3, 2025 | 2.06 | 2.11 | 2.01 | 2.03 | 2.03 | -0.98% | 37,400 |
| Jul 2, 2025 | 1.88 | 2.05 | 1.86 | 2.05 | 2.05 | 11.41% | 49,417 |
| Jun 30, 2025 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | 21,500 |
| Jun 27, 2025 | 1.86 | 1.87 | 1.80 | 1.83 | 1.83 | -4.19% | 31,538 |
| Jun 26, 2025 | 1.90 | 1.91 | 1.86 | 1.91 | 1.91 | 2.69% | 14,000 |
| Jun 25, 2025 | 1.77 | 1.88 | 1.77 | 1.86 | 1.86 | 3.91% | 44,800 |
| Jun 24, 2025 | 1.80 | 1.83 | 1.76 | 1.79 | 1.79 | -2.19% | 41,100 |
| Jun 23, 2025 | 1.83 | 1.87 | 1.79 | 1.83 | 1.83 | -0.54% | 35,316 |
| Jun 20, 2025 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -5.64% | 27,100 |
| Jun 19, 2025 | 1.87 | 1.95 | 1.81 | 1.95 | 1.95 | 1.04% | 16,223 |
| Jun 18, 2025 | 1.99 | 1.99 | 1.90 | 1.93 | 1.93 | -4.46% | 13,116 |
| Jun 17, 2025 | 2.02 | 2.10 | 1.94 | 2.02 | 2.02 | 0.50% | 75,400 |
| Jun 16, 2025 | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | -2.90% | 39,000 |
| Jun 13, 2025 | 2.11 | 2.11 | 2.06 | 2.07 | 2.07 | -1.43% | 31,800 |
| Jun 12, 2025 | 2.17 | 2.17 | 2.08 | 2.10 | 2.10 | -2.33% | 18,916 |
| Jun 11, 2025 | 2.13 | 2.16 | 2.11 | 2.15 | 2.15 | -0.92% | 16,000 |
| Jun 10, 2025 | 2.20 | 2.22 | 2.12 | 2.17 | 2.17 | -0.46% | 27,700 |
| Jun 9, 2025 | 2.14 | 2.21 | 2.11 | 2.18 | 2.18 | 3.81% | 65,819 |
| Jun 6, 2025 | 2.20 | 2.20 | 2.01 | 2.10 | 2.10 | -0.94% | 113,700 |
| Jun 5, 2025 | 2.19 | 2.26 | 2.07 | 2.12 | 2.12 | - | 85,732 |