New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
1.560
-0.060 (-3.70%)
Aug 15, 2025, 4:00 PM - Market closed
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 91,322 |
| Aug 14, 2025 | 1.60 | 1.62 | 1.55 | 1.62 | 1.62 | 1.89% | 65,843 |
| Aug 13, 2025 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | 1.27% | 118,842 |
| Aug 12, 2025 | 1.60 | 1.64 | 1.57 | 1.57 | 1.57 | -2.48% | 156,876 |
| Aug 11, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 162,294 |
| Aug 8, 2025 | 1.65 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 204,241 |
| Aug 7, 2025 | 1.64 | 1.70 | 1.64 | 1.64 | 1.64 | 1.86% | 120,383 |
| Aug 6, 2025 | 1.56 | 1.64 | 1.56 | 1.61 | 1.61 | 3.87% | 200,615 |
| Aug 5, 2025 | 1.48 | 1.59 | 1.40 | 1.55 | 1.55 | 2.65% | 244,747 |
| Aug 4, 2025 | 1.44 | 1.53 | 1.43 | 1.51 | 1.51 | 5.59% | 167,856 |
| Aug 1, 2025 | 1.43 | 1.48 | 1.39 | 1.43 | 1.43 | - | 171,008 |
| Jul 31, 2025 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -2.72% | 149,633 |
| Jul 30, 2025 | 1.58 | 1.61 | 1.47 | 1.47 | 1.47 | -8.13% | 156,476 |
| Jul 29, 2025 | 1.64 | 1.71 | 1.59 | 1.60 | 1.60 | -1.84% | 125,050 |
| Jul 28, 2025 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -3.26% | 180,420 |
| Jul 25, 2025 | 1.71 | 1.71 | 1.62 | 1.69 | 1.69 | -2.03% | 305,020 |
| Jul 24, 2025 | 1.78 | 1.79 | 1.70 | 1.72 | 1.72 | -4.44% | 156,999 |
| Jul 23, 2025 | 1.81 | 1.82 | 1.75 | 1.80 | 1.80 | -0.55% | 108,011 |
| Jul 22, 2025 | 1.73 | 1.83 | 1.70 | 1.81 | 1.81 | 4.62% | 260,628 |
| Jul 21, 2025 | 1.71 | 1.82 | 1.70 | 1.73 | 1.73 | 1.17% | 248,415 |
| Jul 18, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | - | 145,087 |
| Jul 17, 2025 | 1.68 | 1.74 | 1.61 | 1.71 | 1.71 | 0.88% | 99,364 |
| Jul 16, 2025 | 1.72 | 1.75 | 1.65 | 1.70 | 1.70 | - | 368,206 |
| Jul 15, 2025 | 1.76 | 1.80 | 1.66 | 1.70 | 1.70 | -3.14% | 431,402 |
| Jul 14, 2025 | 1.73 | 1.85 | 1.69 | 1.75 | 1.75 | 1.16% | 692,367 |
| Jul 11, 2025 | 1.54 | 1.77 | 1.52 | 1.73 | 1.73 | 14.57% | 1,096,786 |
| Jul 10, 2025 | 1.50 | 1.54 | 1.48 | 1.51 | 1.51 | - | 147,231 |
| Jul 9, 2025 | 1.48 | 1.52 | 1.43 | 1.51 | 1.51 | 1.34% | 244,343 |
| Jul 8, 2025 | 1.56 | 1.56 | 1.43 | 1.49 | 1.49 | -5.70% | 422,402 |
| Jul 7, 2025 | 1.50 | 1.58 | 1.45 | 1.58 | 1.58 | 5.33% | 371,082 |
| Jul 3, 2025 | 1.48 | 1.56 | 1.47 | 1.50 | 1.50 | 0.07% | 139,136 |
| Jul 2, 2025 | 1.47 | 1.50 | 1.36 | 1.50 | 1.50 | 1.97% | 256,733 |
| Jul 1, 2025 | 1.37 | 1.47 | 1.36 | 1.47 | 1.47 | 9.70% | 618,836 |
| Jun 30, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | 1.52% | 135,843 |
| Jun 27, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -5.04% | 274,085 |
| Jun 26, 2025 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 146,794 |
| Jun 25, 2025 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 3.82% | 145,878 |
| Jun 24, 2025 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -0.76% | 169,504 |
| Jun 23, 2025 | 1.34 | 1.37 | 1.30 | 1.32 | 1.32 | 0.76% | 291,050 |
| Jun 20, 2025 | 1.39 | 1.41 | 1.31 | 1.31 | 1.31 | -5.76% | 657,038 |
| Jun 18, 2025 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -6.08% | 189,160 |
| Jun 17, 2025 | 1.46 | 1.55 | 1.43 | 1.48 | 1.48 | 1.37% | 345,469 |
| Jun 16, 2025 | 1.53 | 1.55 | 1.46 | 1.46 | 1.46 | -4.58% | 196,753 |
| Jun 13, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | - | 127,893 |
| Jun 12, 2025 | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | -2.55% | 185,950 |
| Jun 11, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -1.26% | 197,759 |
| Jun 10, 2025 | 1.62 | 1.62 | 1.54 | 1.59 | 1.59 | -1.85% | 203,662 |
| Jun 9, 2025 | 1.55 | 1.62 | 1.54 | 1.62 | 1.62 | 7.28% | 310,851 |
| Jun 6, 2025 | 1.56 | 1.58 | 1.47 | 1.51 | 1.51 | -1.95% | 260,995 |
| Jun 5, 2025 | 1.58 | 1.66 | 1.52 | 1.54 | 1.54 | - | 473,177 |