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

New Pacific Metals Corp (NY: NEWP )

1.390 +0.020 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.380 1.450 1.380 1.390 410,040 +0.02(+1.46%)
Sep 19, 2024 1.380 1.430 1.320 1.370 220,071 +0.06(+4.58%)
Sep 18, 2024 1.310 1.435 1.260 1.310 281,951 +0.00(+0.00%)
Sep 17, 2024 1.340 1.340 1.270 1.310 329,283 -0.01(-0.76%)
Sep 16, 2024 1.400 1.410 1.300 1.320 458,925 -0.09(-6.38%)
Sep 13, 2024 1.430 1.475 1.365 1.410 345,558 -0.01(-0.70%)
Sep 12, 2024 1.340 1.460 1.340 1.420 246,792 +0.09(+6.77%)
Sep 11, 2024 1.290 1.340 1.240 1.330 92,007 +0.05(+3.91%)
Sep 10, 2024 1.210 1.300 1.210 1.280 196,308 +0.05(+4.07%)
Sep 09, 2024 1.260 1.270 1.200 1.230 232,790 -0.03(-2.38%)
Sep 06, 2024 1.320 1.320 1.230 1.260 259,902 -0.04(-3.08%)
Sep 05, 2024 1.360 1.370 1.270 1.300 307,909 -0.03(-2.26%)
Sep 04, 2024 1.350 1.420 1.330 1.330 129,389 -0.06(-4.32%)
Sep 03, 2024 1.430 1.460 1.350 1.390 359,852 -0.07(-4.79%)
Aug 30, 2024 1.480 1.480 1.410 1.460 79,325 +0.00(+0.00%)
Aug 29, 2024 1.470 1.510 1.450 1.460 209,453 -0.01(-0.68%)
Aug 28, 2024 1.470 1.490 1.420 1.470 123,465 -0.03(-2.00%)
Aug 27, 2024 1.470 1.525 1.465 1.500 186,900 -0.01(-0.66%)
Aug 26, 2024 1.510 1.540 1.455 1.510 217,660 +0.02(+1.34%)
Aug 23, 2024 1.440 1.539 1.400 1.490 365,656 +0.07(+4.93%)
Aug 22, 2024 1.490 1.520 1.420 1.420 144,086 -0.10(-6.58%)
Aug 21, 2024 1.510 1.520 1.430 1.520 295,154 +0.03(+2.01%)
Aug 20, 2024 1.500 1.560 1.460 1.490 248,675 -0.01(-0.67%)
Aug 19, 2024 1.380 1.510 1.380 1.500 556,326 +0.12(+8.70%)
Aug 16, 2024 1.360 1.395 1.305 1.380 271,406 +0.03(+2.15%)
Aug 15, 2024 1.270 1.375 1.248 1.351 367,524 +0.08(+6.38%)
Aug 14, 2024 1.320 1.320 1.250 1.270 165,185 -0.05(-3.79%)
Aug 13, 2024 1.270 1.360 1.270 1.320 101,952 +0.06(+4.76%)
Aug 12, 2024 1.210 1.280 1.190 1.260 181,384 +0.05(+4.13%)
Aug 09, 2024 1.240 1.250 1.200 1.210 261,370 -0.03(-2.42%)
Aug 08, 2024 1.260 1.290 1.230 1.240 168,260 -0.01(-0.80%)
Aug 07, 2024 1.310 1.400 1.250 1.250 468,312 -0.05(-3.85%)
Aug 06, 2024 1.240 1.310 1.210 1.300 291,869 +0.09(+7.44%)
Aug 05, 2024 1.250 1.270 1.070 1.210 389,658 -0.08(-6.20%)
Aug 02, 2024 1.440 1.485 1.260 1.290 484,022 -0.15(-10.42%)
Aug 01, 2024 1.520 1.536 1.400 1.440 307,828 -0.07(-4.64%)
Jul 31, 2024 1.500 1.565 1.490 1.510 247,605 +0.01(+0.33%)
Jul 30, 2024 1.530 1.560 1.480 1.505 139,198 -0.03(-1.63%)
Jul 29, 2024 1.530 1.565 1.460 1.530 158,416 +0.01(+0.66%)
Jul 26, 2024 1.520 1.564 1.510 1.520 153,543 +0.01(+0.66%)
Jul 25, 2024 1.460 1.510 1.390 1.510 399,354 +0.03(+2.03%)
Jul 24, 2024 1.540 1.575 1.480 1.480 279,059 -0.06(-3.90%)
Jul 23, 2024 1.570 1.570 1.500 1.540 278,255 -0.02(-1.28%)
Jul 22, 2024 1.580 1.580 1.505 1.560 223,930 -0.02(-1.27%)
Jul 19, 2024 1.590 1.680 1.580 1.580 152,465 -0.01(-0.63%)
Jul 18, 2024 1.700 1.710 1.590 1.590 240,705 -0.12(-7.02%)
Jul 17, 2024 1.800 1.800 1.653 1.710 212,993 -0.08(-4.47%)
Jul 16, 2024 1.720 1.830 1.705 1.790 338,525 +0.08(+4.68%)
Jul 15, 2024 1.640 1.750 1.595 1.710 347,649 +0.09(+5.56%)
Jul 12, 2024 1.670 1.690 1.580 1.620 381,241 -0.04(-2.41%)
Jul 11, 2024 1.570 1.660 1.493 1.660 429,186 +0.13(+8.50%)
Jul 10, 2024 1.530 1.590 1.490 1.530 406,365 +0.01(+0.66%)
Jul 09, 2024 1.600 1.640 1.510 1.520 174,830 -0.08(-5.00%)
Jul 08, 2024 1.620 1.630 1.570 1.600 155,460 -0.02(-1.23%)
Jul 05, 2024 1.610 1.660 1.610 1.620 311,870 +0.02(+1.25%)
Jul 03, 2024 1.480 1.638 1.480 1.600 399,627 +0.13(+8.84%)
Jul 02, 2024 1.480 1.515 1.450 1.470 218,357 -0.00(-0.14%)
Jul 01, 2024 1.520 1.530 1.400 1.472 396,169 -0.03(-1.87%)
Jun 28, 2024 1.540 1.580 1.500 1.500 205,982 -0.05(-3.23%)
Jun 27, 2024 1.630 1.630 1.530 1.550 339,752 -0.03(-1.90%)
Jun 26, 2024 1.480 1.580 1.465 1.580 449,800 +0.08(+5.33%)
Jun 25, 2024 1.620 1.627 1.470 1.500 608,815 -0.12(-7.41%)
Jun 24, 2024 1.710 1.720 1.620 1.620 215,436 -0.10(-5.81%)
Jun 21, 2024 1.870 1.890 1.690 1.720 230,856 -0.10(-5.49%)
Jun 20, 2024 1.720 1.835 1.670 1.820 321,572 +0.13(+7.69%)
Jun 18, 2024 1.610 1.740 1.610 1.690 242,206 +0.04(+2.42%)
Jun 17, 2024 1.700 1.710 1.610 1.650 299,339 -0.04(-2.37%)
Jun 14, 2024 1.690 1.725 1.660 1.690 151,291 -0.01(-0.59%)
Jun 13, 2024 1.700 1.770 1.650 1.700 288,654 -0.04(-2.30%)
Jun 12, 2024 1.850 1.850 1.700 1.740 297,257 -0.02(-1.14%)
Jun 11, 2024 1.750 1.770 1.680 1.760 280,226 -0.01(-0.56%)
Jun 10, 2024 1.750 1.790 1.725 1.770 205,628 +0.02(+1.14%)
Jun 07, 2024 1.820 1.840 1.710 1.750 391,508 -0.16(-8.38%)
Jun 06, 2024 1.830 1.980 1.810 1.910 181,009 +0.06(+3.24%)
Jun 05, 2024 1.840 1.909 1.750 1.850 298,192 +0.04(+2.21%)
Jun 04, 2024 1.900 1.920 1.770 1.810 312,889 -0.10(-5.24%)
Jun 03, 2024 1.940 1.960 1.890 1.910 170,045 -0.03(-1.55%)
May 31, 2024 2.060 2.100 1.940 1.940 312,884 -0.12(-5.83%)
May 30, 2024 2.030 2.105 2.010 2.060 311,967 +0.03(+1.48%)
May 29, 2024 2.010 2.090 1.991 2.030 317,488 -0.02(-0.98%)
May 28, 2024 2.080 2.115 1.940 2.050 444,153 +0.01(+0.49%)
May 24, 2024 2.080 2.150 2.010 2.040 292,779 -0.02(-0.97%)
May 23, 2024 2.200 2.250 2.030 2.060 134,475 -0.11(-5.07%)
May 22, 2024 2.340 2.340 2.140 2.170 403,177 -0.21(-8.82%)
May 21, 2024 2.410 2.460 2.310 2.380 255,056 -0.05(-2.06%)
May 20, 2024 2.300 2.528 2.300 2.430 360,997 +0.14(+6.11%)
May 17, 2024 2.160 2.300 2.160 2.290 308,198 +0.17(+8.02%)
May 16, 2024 2.220 2.230 2.090 2.120 188,675 -0.09(-4.07%)
May 15, 2024 2.150 2.248 2.090 2.210 223,917 +0.10(+4.74%)
May 14, 2024 2.150 2.150 2.020 2.110 105,400 -0.01(-0.47%)
May 13, 2024 2.100 2.175 2.067 2.120 199,054 -0.01(-0.47%)
May 10, 2024 2.240 2.240 2.070 2.130 234,443 -0.01(-0.47%)
May 09, 2024 1.970 2.140 1.970 2.140 321,307 +0.13(+6.47%)
May 08, 2024 2.030 2.088 1.958 2.010 137,987 -0.03(-1.47%)
May 07, 2024 1.990 2.040 1.970 2.040 192,004 +0.05(+2.51%)
May 06, 2024 1.950 2.035 1.950 1.990 120,601 +0.02(+1.02%)
May 03, 2024 2.000 2.020 1.890 1.970 226,140 -0.02(-1.01%)
May 02, 2024 1.990 2.045 1.985 1.990 98,800 -0.03(-1.49%)
May 01, 2024 2.020 2.090 1.950 2.020 200,032 +0.01(+0.50%)
Apr 30, 2024 2.030 2.100 1.970 2.010 251,894 -0.09(-4.06%)
Apr 29, 2024 2.110 2.170 2.070 2.095 313,666 -0.01(-0.71%)
Apr 26, 2024 2.030 2.110 1.990 2.110 296,187 +0.11(+5.50%)
Apr 25, 2024 1.880 2.010 1.880 2.000 149,048 +0.10(+5.26%)
Apr 24, 2024 1.810 1.910 1.810 1.900 149,261 +0.05(+2.70%)
Apr 23, 2024 1.820 1.940 1.800 1.850 188,201 +0.03(+1.65%)
Apr 22, 2024 1.860 1.930 1.790 1.820 520,335 -0.15(-7.61%)
Apr 19, 2024 1.990 2.020 1.880 1.970 310,258 +0.00(+0.00%)
Apr 18, 2024 1.980 2.020 1.930 1.970 239,078 +0.02(+1.03%)
Apr 17, 2024 1.930 2.030 1.920 1.950 318,038 +0.01(+0.52%)
Apr 16, 2024 1.810 1.950 1.760 1.940 299,466 +0.11(+6.30%)
Apr 15, 2024 1.850 1.880 1.760 1.825 297,651 -0.02(-0.82%)
Apr 12, 2024 1.970 2.020 1.772 1.840 761,002 +0.06(+3.37%)
Apr 11, 2024 1.870 1.880 1.750 1.780 364,351 -0.08(-4.30%)
Apr 10, 2024 1.940 2.000 1.850 1.860 414,310 -0.13(-6.53%)
Apr 09, 2024 1.850 2.030 1.850 1.990 795,468 +0.19(+10.56%)
Apr 08, 2024 1.770 1.835 1.705 1.800 444,279 +0.09(+5.26%)
Apr 05, 2024 1.710 1.770 1.650 1.710 552,470 -0.01(-0.58%)
Apr 04, 2024 1.680 1.860 1.580 1.720 596,347 +0.05(+2.99%)
Apr 03, 2024 1.600 1.750 1.420 1.670 1,059,353 +0.08(+5.03%)
Apr 02, 2024 1.490 1.700 1.460 1.590 923,435 +0.10(+6.71%)
Apr 01, 2024 1.370 1.500 1.350 1.490 770,930 +0.15(+11.19%)
Mar 28, 2024 1.300 1.340 1.250 1.340 267,267 +0.07(+5.51%)
Mar 27, 2024 1.210 1.310 1.210 1.270 276,771 +0.07(+5.83%)
Mar 26, 2024 1.230 1.261 1.180 1.200 234,787 -0.01(-0.83%)
Mar 25, 2024 1.220 1.310 1.200 1.210 265,940 -0.01(-0.82%)
Mar 22, 2024 1.150 1.250 1.150 1.220 443,075 +0.07(+6.09%)
Mar 21, 2024 1.110 1.200 1.100 1.150 406,975 +0.06(+5.50%)
Mar 20, 2024 0.9600 1.100 0.9600 1.090 301,666 +0.13(+13.55%)
Mar 19, 2024 1.000 1.000 0.9300 0.9599 350,208 -0.04(-4.01%)
Mar 18, 2024 1.050 1.060 0.9900 1.000 162,735 -0.02(-1.96%)
Mar 15, 2024 1.010 1.050 0.9801 1.020 898,238 +0.00(+0.00%)
Mar 14, 2024 1.000 1.060 1.000 1.020 159,735 -0.01(-0.97%)
Mar 13, 2024 1.040 1.040 0.9820 1.030 697,658 +0.04(+3.52%)
Mar 12, 2024 0.9700 1.020 0.9400 0.9950 773,369 +0.06(+6.07%)
Mar 11, 2024 1.070 1.120 0.9360 0.9381 904,946 -0.14(-13.14%)
Mar 08, 2024 1.080 1.110 1.050 1.080 239,650 +0.00(+0.00%)
Mar 07, 2024 1.050 1.120 1.050 1.080 179,354 +0.03(+2.86%)
Mar 06, 2024 1.050 1.100 1.020 1.050 305,074 +0.01(+0.48%)
Mar 05, 2024 1.140 1.140 1.030 1.045 186,867 -0.06(-5.00%)
Mar 04, 2024 1.060 1.120 1.030 1.100 387,968 +0.07(+6.80%)
Mar 01, 2024 0.9439 1.040 0.8804 1.030 574,873 +0.11(+12.57%)
Feb 29, 2024 0.9610 0.9899 0.8700 0.9150 544,657 -0.05(-4.75%)
Feb 28, 2024 0.9400 0.9800 0.9450 0.9606 67,458 +0.00(+0.06%)
Feb 27, 2024 0.9700 1.010 0.9404 0.9600 156,296 -0.01(-1.13%)
Feb 26, 2024 1.040 1.040 0.9707 0.9710 218,887 -0.09(-8.40%)
Feb 23, 2024 1.080 1.080 0.9903 1.060 174,703 +0.06(+6.00%)
Feb 22, 2024 1.030 1.050 0.9900 1.000 287,369 -0.05(-4.76%)
Feb 21, 2024 1.020 1.070 1.020 1.050 196,958 -0.01(-0.94%)
Feb 20, 2024 1.080 1.089 1.020 1.060 390,614 -0.03(-2.75%)
Feb 16, 2024 1.110 1.130 1.060 1.090 155,660 -0.05(-4.39%)
Feb 15, 2024 1.070 1.140 1.060 1.140 211,806 +0.07(+6.54%)
Feb 14, 2024 1.090 1.090 1.030 1.070 187,027 -0.02(-1.83%)
Feb 13, 2024 1.180 1.180 1.020 1.090 680,449 -0.09(-7.63%)
Feb 12, 2024 1.190 1.250 1.180 1.180 105,946 -0.02(-1.67%)
Feb 09, 2024 1.200 1.210 1.170 1.200 183,314 -0.01(-0.83%)
Feb 08, 2024 1.200 1.210 1.160 1.210 119,331 +0.03(+2.54%)
Feb 07, 2024 1.230 1.240 1.160 1.180 149,760 -0.06(-4.84%)
Feb 06, 2024 1.220 1.260 1.210 1.240 204,627 +0.01(+0.81%)
Feb 05, 2024 1.270 1.270 1.190 1.230 271,592 -0.08(-6.11%)
Feb 02, 2024 1.290 1.310 1.230 1.310 305,388 -0.02(-1.50%)
Feb 01, 2024 1.260 1.330 1.250 1.330 122,471 +0.07(+5.56%)
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%)
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.