NYSE American - Nasdaq Real Time Price USD

New Pacific Metals Corp. (NEWP)

Compare
1.2950 -0.0250 (-1.89%)
As of 12:44 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 17, 2024 1.3400 1.3400 1.2700 1.2950 1.2950 136,559
Sep 16, 2024 1.4000 1.4100 1.3000 1.3200 1.3200 454,900
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
Oct 31, 2023 1.6100 1.6400 1.5200 1.5200 1.5200 115,200
Oct 30, 2023 1.6200 1.6500 1.5500 1.6300 1.6300 118,200
Oct 27, 2023 1.6200 1.6200 1.5100 1.5800 1.5800 233,300
Oct 26, 2023 1.6000 1.6700 1.5300 1.6200 1.6200 215,000
Oct 25, 2023 1.6400 1.6800 1.6000 1.6000 1.6000 104,500
Oct 24, 2023 1.6200 1.7000 1.6200 1.6600 1.6600 135,000
Oct 23, 2023 1.7500 1.7800 1.6300 1.6300 1.6300 220,500
Oct 20, 2023 1.6900 1.8800 1.6900 1.7900 1.7900 338,900
Oct 19, 2023 1.7300 1.7500 1.6700 1.7000 1.7000 107,300
Oct 18, 2023 1.8300 1.8800 1.7400 1.7700 1.7700 137,700
Oct 17, 2023 1.6900 1.8200 1.6900 1.8000 1.8000 167,100
Oct 16, 2023 1.7400 1.8100 1.7000 1.7000 1.7000 129,900
Oct 13, 2023 1.7300 1.8200 1.7200 1.7800 1.7800 263,600
Oct 12, 2023 1.7400 1.7500 1.6200 1.6600 1.6600 191,900
Oct 11, 2023 1.6300 1.7600 1.6300 1.7200 1.7200 223,500
Oct 10, 2023 1.6000 1.6700 1.5700 1.6200 1.6200 236,100
Oct 9, 2023 1.5800 1.5800 1.5500 1.5600 1.5600 59,800
Oct 6, 2023 1.5300 1.6300 1.5100 1.5400 1.5400 225,700
Oct 5, 2023 1.5000 1.5400 1.4600 1.5000 1.5000 119,600
Oct 4, 2023 1.5500 1.6000 1.4000 1.4800 1.4800 877,900
Oct 3, 2023 1.6600 1.7000 1.5800 1.5900 1.5900 278,900
Oct 2, 2023 1.7200 1.7400 1.6700 1.6700 1.6700 191,700
Sep 29, 2023 1.8300 1.8400 1.7300 1.7700 1.7700 309,100
Sep 28, 2023 1.8500 1.8900 1.7800 1.8200 1.8200 269,600
Sep 27, 2023 1.9700 1.9700 1.8500 1.8500 1.8500 247,600
Sep 26, 2023 2.0600 2.0600 1.9100 1.9200 1.9200 514,200
Sep 25, 2023 2.1800 2.2200 2.1600 2.2200 2.2200 86,900
Sep 22, 2023 2.2500 2.2600 2.1700 2.1900 2.1900 91,000
Sep 21, 2023 2.2400 2.3000 2.2200 2.2500 2.2500 65,900
Sep 20, 2023 2.2600 2.3600 2.2600 2.3200 2.3200 89,300
Sep 19, 2023 2.3600 2.3700 2.2600 2.2800 2.2800 60,200
Sep 18, 2023 2.4200 2.4200 2.3100 2.3500 2.3500 105,600

Related Tickers

ITRG Integra Resources Corp.
0.9550
-1.55%
 
SLVTF Silver Tiger Metals Inc.
0.1720
-2.35%
 
SILV SilverCrest Metals Inc.
9.51
-2.16%
 
FNMCF First Nordic Metals Corp.
0.2600
-1.52%
 
OCGSF Outcrop Silver & Gold Corporation
0.1650
-0.66%
 
SSVFF Southern Silver Exploration Corp.
0.2180
-1.45%
 
GOTRF Goliath Resources Limited
0.9630
+0.31%
 
MTA Metalla Royalty & Streaming Ltd.
3.1950
-2.29%
 
ABBRF AbraSilver Resource Corp.
1.9000
+1.06%
 
ASM Avino Silver & Gold Mines Ltd.
1.0200
0.00%