Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Pacific Metals Corp (NY: NEWP )

1.600 -0.070 (-4.19%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.220 1.300 1.220 1.260 182,847 +0.04(+3.28%)
Jan 30, 2024 1.250 1.260 1.180 1.220 351,849 -0.01(-0.81%)
Jan 29, 2024 1.350 1.360 1.230 1.230 632,118 -0.12(-8.89%)
Jan 26, 2024 1.390 1.400 1.340 1.350 178,938 +0.00(+0.00%)
Jan 25, 2024 1.410 1.480 1.350 1.350 181,465 -0.05(-3.57%)
Jan 24, 2024 1.510 1.510 1.370 1.400 271,794 -0.09(-6.04%)
Jan 23, 2024 1.480 1.500 1.410 1.490 115,880 +0.03(+2.05%)
Jan 22, 2024 1.500 1.510 1.430 1.460 335,709 -0.07(-4.58%)
Jan 19, 2024 1.540 1.550 1.470 1.530 122,581 -0.01(-0.65%)
Jan 18, 2024 1.590 1.590 1.540 1.540 75,423 -0.04(-2.53%)
Jan 17, 2024 1.530 1.620 1.500 1.580 256,738 +0.05(+3.27%)
Jan 16, 2024 1.660 1.660 1.520 1.530 269,807 -0.09(-5.56%)
Jan 12, 2024 1.620 1.725 1.620 1.620 140,298 +0.06(+3.85%)
Jan 11, 2024 1.620 1.650 1.560 1.560 136,309 -0.06(-3.70%)
Jan 10, 2024 1.660 1.690 1.610 1.620 141,600 -0.04(-2.41%)
Jan 09, 2024 1.700 1.720 1.635 1.660 124,219 -0.05(-2.92%)
Jan 08, 2024 1.720 1.780 1.690 1.710 181,223 -0.04(-2.29%)
Jan 05, 2024 1.710 1.770 1.690 1.750 93,000 +0.04(+2.34%)
Jan 04, 2024 1.760 1.770 1.700 1.710 200,103 -0.05(-2.84%)
Jan 03, 2024 1.820 1.820 1.670 1.760 350,353 -0.09(-4.86%)
Jan 02, 2024 1.910 1.930 1.830 1.850 261,786 -0.06(-3.14%)
Dec 29, 2023 1.940 2.000 1.870 1.910 206,334 -0.06(-3.05%)
Dec 28, 2023 2.100 2.100 1.930 1.970 235,094 -0.13(-6.19%)
Dec 27, 2023 2.080 2.100 2.020 2.100 204,530 +0.03(+1.45%)
Dec 26, 2023 2.030 2.080 2.000 2.070 150,469 +0.08(+4.02%)
Dec 22, 2023 1.960 2.040 1.960 1.990 182,851 +0.06(+3.11%)
Dec 21, 2023 1.930 1.970 1.900 1.930 109,096 +0.02(+1.05%)
Dec 20, 2023 2.000 2.010 1.890 1.910 148,108 -0.08(-4.02%)
Dec 19, 2023 1.960 2.030 1.920 1.990 170,209 +0.05(+2.58%)
Dec 18, 2023 1.960 2.000 1.860 1.940 537,482 +0.09(+4.86%)
Dec 15, 2023 1.900 1.900 1.780 1.850 309,350 -0.01(-0.80%)
Dec 14, 2023 1.980 2.010 1.810 1.865 417,675 -0.01(-0.80%)
Dec 13, 2023 1.630 1.940 1.630 1.880 444,682 +0.25(+15.34%)
Dec 12, 2023 1.710 1.710 1.600 1.630 145,691 -0.04(-2.40%)
Dec 11, 2023 1.710 1.750 1.650 1.670 355,097 -0.10(-5.65%)
Dec 08, 2023 1.760 1.830 1.730 1.770 86,303 -0.01(-0.56%)
Dec 07, 2023 1.760 1.790 1.690 1.780 175,168 +0.03(+1.71%)
Dec 06, 2023 1.840 1.870 1.750 1.750 140,890 -0.09(-4.89%)
Dec 05, 2023 1.850 1.880 1.801 1.840 67,791 +0.01(+0.55%)
Dec 04, 2023 1.870 1.965 1.830 1.830 240,583 -0.05(-2.66%)
Dec 01, 2023 1.970 1.990 1.880 1.880 231,808 -0.09(-4.57%)
Nov 30, 2023 1.870 1.980 1.850 1.970 120,614 +0.04(+2.07%)
Nov 29, 2023 1.950 1.950 1.880 1.930 125,140 +0.02(+1.05%)
Nov 28, 2023 1.780 1.970 1.780 1.910 397,512 +0.12(+6.70%)
Nov 27, 2023 1.680 1.820 1.680 1.790 213,484 +0.09(+5.29%)
Nov 24, 2023 1.710 1.735 1.600 1.700 112,445 -0.03(-1.73%)
Nov 22, 2023 1.720 1.750 1.700 1.730 152,697 +0.00(+0.00%)
Nov 21, 2023 1.680 1.770 1.680 1.730 149,266 +0.03(+1.76%)
Nov 20, 2023 1.670 1.740 1.640 1.700 151,801 -0.01(-0.58%)
Nov 17, 2023 1.680 1.760 1.670 1.710 193,028 +0.05(+3.01%)
Nov 16, 2023 1.570 1.705 1.568 1.660 282,511 +0.11(+7.10%)
Nov 15, 2023 1.550 1.600 1.500 1.550 268,730 +0.02(+1.31%)
Nov 14, 2023 1.450 1.550 1.450 1.530 181,879 +0.10(+6.99%)
Nov 13, 2023 1.490 1.510 1.410 1.430 122,201 -0.07(-4.35%)
Nov 10, 2023 1.510 1.540 1.460 1.495 455,998 -0.02(-1.64%)
Nov 09, 2023 1.610 1.670 1.520 1.520 427,066 -0.11(-6.75%)
Nov 08, 2023 1.660 1.660 1.605 1.630 124,549 -0.03(-1.81%)
Nov 07, 2023 1.640 1.660 1.601 1.660 179,889 -0.02(-1.19%)
Nov 06, 2023 1.690 1.740 1.660 1.680 118,158 +0.02(+1.20%)
Nov 03, 2023 1.650 1.700 1.610 1.660 120,556 +0.07(+4.40%)
Nov 02, 2023 1.570 1.610 1.560 1.590 125,225 +0.05(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.