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

New Pacific Metals Corp (NY: NEWP )

1.940 -0.120 (-5.83%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 3.070 3.225 2.930 3.080 126,865 +0.04(+1.32%)
Nov 29, 2021 3.060 3.120 3.010 3.040 127,573 -0.07(-2.25%)
Nov 26, 2021 3.140 3.180 3.050 3.110 101,274 -0.06(-1.89%)
Nov 24, 2021 3.150 3.250 3.124 3.170 161,125 -0.01(-0.31%)
Nov 23, 2021 3.350 3.370 3.118 3.180 264,332 -0.14(-4.22%)
Nov 22, 2021 3.390 3.390 3.200 3.320 153,039 -0.04(-1.19%)
Nov 19, 2021 3.440 3.470 3.350 3.360 72,136 -0.13(-3.72%)
Nov 18, 2021 3.700 3.493 3.450 3.490 146,392 -0.13(-3.59%)
Nov 17, 2021 3.820 3.950 3.610 3.620 142,226 -0.18(-4.74%)
Nov 16, 2021 3.930 3.970 3.780 3.800 65,331 -0.14(-3.55%)
Nov 15, 2021 4.110 4.150 3.850 3.940 140,298 -0.26(-6.19%)
Nov 12, 2021 3.970 4.200 3.830 4.200 146,822 +0.33(+8.53%)
Nov 11, 2021 3.730 3.870 3.630 3.870 128,965 +0.27(+7.50%)
Nov 10, 2021 3.600 3.600 202,546 +0.15(+4.35%)
Nov 09, 2021 3.490 3.550 3.360 3.450 142,293 -0.04(-1.15%)
Nov 08, 2021 3.450 3.580 3.420 3.490 92,081 +0.02(+0.58%)
Nov 05, 2021 3.610 3.640 3.360 3.470 164,879 -0.14(-3.88%)
Nov 04, 2021 3.730 3.780 3.505 3.610 77,332 -0.07(-1.90%)
Nov 03, 2021 3.560 3.720 3.450 3.680 142,583 +0.01(+0.27%)
Nov 02, 2021 3.610 3.670 3.509 3.670 87,719 +0.06(+1.66%)
Nov 01, 2021 3.440 3.690 3.530 3.610 84,390 +0.08(+2.27%)
Oct 29, 2021 3.420 3.550 3.360 3.530 92,722 +0.04(+1.15%)
Oct 28, 2021 3.710 3.740 3.470 3.490 207,770 -0.25(-6.68%)
Oct 27, 2021 3.870 3.970 3.740 3.740 110,974 -0.15(-3.86%)
Oct 26, 2021 3.720 3.890 108,854 +0.18(+4.85%)
Oct 25, 2021 3.610 3.750 3.590 3.710 159,955 +0.15(+4.21%)
Oct 22, 2021 3.610 3.730 3.501 3.560 197,630 +0.01(+0.28%)
Oct 21, 2021 3.450 3.570 3.400 3.550 119,241 +0.10(+2.90%)
Oct 20, 2021 3.370 3.570 3.270 3.450 141,459 +0.12(+3.60%)
Oct 19, 2021 3.460 3.513 3.260 3.330 141,336 -0.05(-1.48%)
Oct 18, 2021 3.510 3.510 3.274 3.380 138,245 -0.14(-3.98%)
Oct 15, 2021 3.410 3.580 3.370 3.520 58,951 +0.08(+2.33%)
Oct 14, 2021 3.670 3.680 3.375 3.440 124,996 -0.12(-3.37%)
Oct 13, 2021 3.490 3.740 3.470 3.560 101,403 +0.12(+3.49%)
Oct 12, 2021 3.240 3.470 3.190 3.440 53,774 +0.22(+6.83%)
Oct 11, 2021 3.230 3.300 3.150 3.220 51,407 +0.02(+0.63%)
Oct 08, 2021 3.050 3.250 2.960 3.200 171,477 +0.24(+7.93%)
Oct 07, 2021 2.840 3.000 2.840 2.965 115,714 +0.12(+4.40%)
Oct 06, 2021 2.870 2.980 2.830 2.840 146,173 -0.10(-3.40%)
Oct 05, 2021 2.960 2.980 2.860 2.940 138,109 -0.03(-1.01%)
Oct 04, 2021 3.060 3.180 2.960 2.970 186,967 -0.14(-4.50%)
Oct 01, 2021 3.310 3.410 3.040 3.110 115,881 -0.19(-5.76%)
Sep 30, 2021 3.070 3.330 3.070 3.300 193,331 +0.25(+8.20%)
Sep 29, 2021 3.120 3.150 3.000 3.050 192,289 -0.09(-2.87%)
Sep 28, 2021 2.990 3.140 2.960 3.140 160,008 +0.17(+5.72%)
Sep 27, 2021 3.030 3.120 2.970 2.970 83,720 -0.06(-2.14%)
Sep 24, 2021 3.000 3.080 2.980 3.035 143,774 -0.00(-0.16%)
Sep 23, 2021 3.090 3.160 3.010 3.040 121,854 -0.07(-2.25%)
Sep 22, 2021 3.250 3.284 3.070 3.110 135,684 -0.07(-2.20%)
Sep 21, 2021 3.200 3.340 3.120 3.180 113,879 -0.01(-0.31%)
Sep 20, 2021 3.320 3.380 3.124 3.190 146,539 -0.19(-5.62%)
Sep 17, 2021 3.450 3.555 3.370 3.380 144,864 -0.04(-1.17%)
Sep 16, 2021 3.550 3.559 3.370 3.420 180,158 -0.24(-6.56%)
Sep 15, 2021 3.700 3.830 3.570 3.660 107,130 -0.11(-2.92%)
Sep 14, 2021 3.870 3.900 3.660 3.770 107,754 -0.13(-3.33%)
Sep 13, 2021 4.080 4.080 3.830 3.900 132,091 -0.05(-1.27%)
Sep 10, 2021 4.000 4.080 3.900 3.950 91,291 -0.04(-1.00%)
Sep 09, 2021 3.950 4.150 3.930 3.990 70,338 +0.03(+0.76%)
Sep 08, 2021 4.040 4.080 3.900 3.960 35,620 -0.15(-3.65%)
Sep 07, 2021 3.940 4.120 3.875 4.110 60,086 +0.15(+3.79%)
Sep 03, 2021 3.870 4.050 3.870 3.960 65,796 +0.06(+1.54%)
Sep 02, 2021 3.860 4.040 3.790 3.900 78,631 +0.05(+1.30%)
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.