New Pacific Metals Corp. (TSX:NUAG)
Canada
· Delayed Price · Currency is CAD 3.930
+0.280 (7.67%)
At close: Dec 5, 2025
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.83 | 4.10 | 3.81 | 3.93 | 3.93 | 7.67% | 354,916 |
| Dec 4, 2025 | 3.91 | 3.91 | 3.61 | 3.65 | 3.65 | -6.65% | 161,757 |
| Dec 3, 2025 | 4.05 | 4.05 | 3.89 | 3.91 | 3.91 | -2.01% | 100,573 |
| Dec 2, 2025 | 4.00 | 4.01 | 3.78 | 3.99 | 3.99 | -0.75% | 222,756 |
| Dec 1, 2025 | 3.97 | 4.15 | 3.90 | 4.02 | 4.02 | 5.79% | 505,219 |
| Nov 28, 2025 | 3.51 | 3.85 | 3.51 | 3.80 | 3.80 | 9.83% | 426,275 |
| Nov 27, 2025 | 3.51 | 3.51 | 3.43 | 3.46 | 3.46 | -0.57% | 28,179 |
| Nov 26, 2025 | 3.36 | 3.51 | 3.34 | 3.48 | 3.48 | 4.50% | 271,804 |
| Nov 25, 2025 | 3.28 | 3.37 | 3.23 | 3.33 | 3.33 | 1.52% | 144,322 |
| Nov 24, 2025 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 5.47% | 71,326 |
| Nov 21, 2025 | 3.03 | 3.13 | 3.00 | 3.11 | 3.11 | 1.97% | 144,360 |
| Nov 20, 2025 | 3.32 | 3.34 | 3.04 | 3.05 | 3.05 | -7.58% | 308,867 |
| Nov 19, 2025 | 3.33 | 3.40 | 3.26 | 3.30 | 3.30 | 0.61% | 253,306 |
| Nov 18, 2025 | 3.19 | 3.33 | 3.19 | 3.28 | 3.28 | 0.61% | 167,030 |
| Nov 17, 2025 | 3.42 | 3.43 | 3.24 | 3.26 | 3.26 | -3.83% | 353,611 |
| Nov 14, 2025 | 3.14 | 3.44 | 3.14 | 3.39 | 3.39 | -1.45% | 318,035 |
| Nov 13, 2025 | 3.50 | 3.50 | 3.38 | 3.44 | 3.44 | -0.29% | 175,628 |
| Nov 12, 2025 | 3.40 | 3.52 | 3.29 | 3.45 | 3.45 | 2.99% | 329,804 |
| Nov 11, 2025 | 3.33 | 3.40 | 3.27 | 3.35 | 3.35 | - | 258,010 |
| Nov 10, 2025 | 3.11 | 3.38 | 3.11 | 3.35 | 3.35 | 11.67% | 242,620 |
| Nov 7, 2025 | 2.94 | 3.01 | 2.90 | 3.00 | 3.00 | 2.39% | 129,845 |
| Nov 6, 2025 | 2.96 | 3.02 | 2.91 | 2.93 | 2.93 | - | 198,052 |
| Nov 5, 2025 | 2.97 | 3.02 | 2.86 | 2.93 | 2.93 | - | 437,001 |
| Nov 4, 2025 | 3.00 | 3.03 | 2.93 | 2.93 | 2.93 | -5.18% | 454,588 |
| Nov 3, 2025 | 3.22 | 3.23 | 3.05 | 3.09 | 3.09 | -2.83% | 152,425 |
| Oct 31, 2025 | 3.08 | 3.20 | 3.04 | 3.18 | 3.18 | 3.58% | 544,442 |
| Oct 30, 2025 | 3.04 | 3.11 | 3.01 | 3.07 | 3.07 | 0.99% | 119,074 |
| Oct 29, 2025 | 3.06 | 3.06 | 2.90 | 3.04 | 3.04 | 4.11% | 254,224 |
| Oct 28, 2025 | 2.80 | 2.96 | 2.80 | 2.92 | 2.92 | 1.04% | 220,934 |
| Oct 27, 2025 | 3.07 | 3.08 | 2.86 | 2.89 | 2.89 | -7.37% | 298,859 |
| Oct 24, 2025 | 3.18 | 3.24 | 3.06 | 3.12 | 3.12 | -3.70% | 230,573 |
| Oct 23, 2025 | 3.20 | 3.33 | 3.10 | 3.24 | 3.24 | 4.18% | 295,979 |
| Oct 22, 2025 | 2.86 | 3.15 | 2.86 | 3.11 | 3.11 | 3.32% | 276,845 |
| Oct 21, 2025 | 3.25 | 3.25 | 2.95 | 3.01 | 3.01 | -15.69% | 551,477 |
| Oct 20, 2025 | 3.58 | 3.60 | 3.45 | 3.57 | 3.57 | 3.48% | 477,300 |
| Oct 17, 2025 | 3.90 | 3.94 | 3.23 | 3.45 | 3.45 | -13.75% | 701,253 |
| Oct 16, 2025 | 3.77 | 4.17 | 3.72 | 4.00 | 4.00 | 4.44% | 684,295 |
| Oct 15, 2025 | 3.70 | 4.04 | 3.52 | 3.83 | 3.83 | -8.37% | 1,786,280 |
| Oct 14, 2025 | 4.00 | 4.24 | 3.78 | 4.18 | 4.18 | 18.08% | 488,404 |
| Oct 10, 2025 | 3.69 | 3.71 | 3.52 | 3.54 | 3.54 | -4.58% | 277,549 |
| Oct 9, 2025 | 3.99 | 4.04 | 3.63 | 3.71 | 3.71 | -5.12% | 181,435 |
| Oct 8, 2025 | 3.96 | 4.05 | 3.87 | 3.91 | 3.91 | 2.36% | 172,248 |
| Oct 7, 2025 | 3.98 | 3.99 | 3.78 | 3.82 | 3.82 | -3.54% | 105,990 |
| Oct 6, 2025 | 3.86 | 4.11 | 3.86 | 3.96 | 3.96 | 3.66% | 285,365 |
| Oct 3, 2025 | 3.78 | 3.94 | 3.75 | 3.82 | 3.82 | 2.69% | 97,178 |
| Oct 2, 2025 | 3.87 | 3.95 | 3.59 | 3.72 | 3.72 | -1.85% | 182,867 |
| Oct 1, 2025 | 3.99 | 4.06 | 3.77 | 3.79 | 3.79 | 0.80% | 148,511 |
| Sep 30, 2025 | 3.80 | 3.87 | 3.70 | 3.76 | 3.76 | -2.84% | 164,896 |
| Sep 29, 2025 | 4.03 | 4.16 | 3.87 | 3.87 | 3.87 | -1.02% | 221,487 |
| Sep 26, 2025 | 3.84 | 4.00 | 3.76 | 3.91 | 3.91 | 5.11% | 118,940 |