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 (%)
Aug 31, 2021 3.780 3.930 3.752 3.910 82,984 +0.14(+3.71%)
Aug 30, 2021 4.000 4.000 3.700 3.770 148,151 -0.10(-2.58%)
Aug 27, 2021 3.600 3.940 3.530 3.870 212,602 +0.37(+10.57%)
Aug 26, 2021 3.510 3.545 3.330 3.500 73,713 +0.06(+1.74%)
Aug 25, 2021 3.710 3.760 3.390 3.440 139,022 -0.24(-6.52%)
Aug 24, 2021 3.520 3.800 3.270 3.680 292,100 +0.43(+13.23%)
Aug 23, 2021 2.910 3.320 2.860 3.250 209,406 +0.29(+9.80%)
Aug 20, 2021 3.040 3.130 2.940 2.960 213,764 -0.12(-3.90%)
Aug 19, 2021 3.100 3.140 3.000 3.080 144,877 -0.06(-1.91%)
Aug 18, 2021 3.260 3.360 3.100 3.140 179,208 -0.18(-5.42%)
Aug 17, 2021 3.540 3.540 3.230 3.320 162,872 -0.22(-6.21%)
Aug 16, 2021 3.650 3.650 3.500 3.540 82,755 -0.11(-3.01%)
Aug 13, 2021 3.430 3.650 3.410 3.650 151,044 +0.16(+4.58%)
Aug 12, 2021 3.640 3.650 3.420 3.490 185,224 -0.13(-3.59%)
Aug 11, 2021 3.660 3.740 3.560 3.620 158,087 -0.05(-1.36%)
Aug 10, 2021 3.710 3.780 3.670 3.670 91,284 -0.07(-1.87%)
Aug 09, 2021 3.900 3.925 3.730 3.740 142,942 -0.25(-6.27%)
Aug 06, 2021 3.890 4.030 3.820 3.990 124,885 -0.04(-0.99%)
Aug 05, 2021 4.050 4.070 3.880 4.030 63,554 +0.03(+0.75%)
Aug 04, 2021 4.060 4.130 4.000 4.000 44,789 -0.13(-3.15%)
Aug 03, 2021 4.120 4.130 4.010 4.130 93,503 +0.05(+1.23%)
Aug 02, 2021 4.030 4.210 4.021 4.080 50,362 -0.05(-1.21%)
Jul 30, 2021 4.110 4.150 3.980 4.130 67,913 -0.02(-0.48%)
Jul 29, 2021 4.550 4.590 4.010 4.150 234,283 +0.00(+0.00%)
Jul 28, 2021 3.850 4.150 3.710 4.150 142,981 +0.39(+10.37%)
Jul 27, 2021 3.880 3.880 3.670 3.760 156,324 -0.03(-0.79%)
Jul 26, 2021 3.500 3.880 3.500 3.790 403,480 +0.37(+10.81%)
Jul 23, 2021 3.590 3.670 3.420 3.420 153,715 -0.18(-4.99%)
Jul 22, 2021 3.850 3.880 3.560 3.600 86,876 -0.28(-7.22%)
Jul 21, 2021 3.550 3.935 3.550 3.880 156,932 +0.35(+9.92%)
Jul 20, 2021 3.610 3.770 3.520 3.530 106,299 -0.14(-3.81%)
Jul 19, 2021 3.910 3.958 3.510 3.670 331,804 -0.30(-7.56%)
Jul 16, 2021 3.920 4.020 3.850 3.970 190,454 +0.06(+1.53%)
Jul 15, 2021 4.100 4.100 3.910 3.910 125,246 -0.19(-4.63%)
Jul 14, 2021 4.130 4.190 4.020 4.100 170,246 -0.09(-2.15%)
Jul 13, 2021 4.220 4.375 4.150 4.190 115,482 -0.15(-3.46%)
Jul 12, 2021 4.410 4.490 4.304 4.340 73,138 -0.07(-1.59%)
Jul 09, 2021 4.330 4.530 4.180 4.410 94,842 +0.07(+1.63%)
Jul 08, 2021 4.550 4.650 4.200 4.339 238,273 -0.36(-7.67%)
Jul 07, 2021 4.960 4.960 4.650 4.700 75,313 -0.21(-4.28%)
Jul 06, 2021 5.020 5.020 4.820 4.910 93,549 -0.05(-1.01%)
Jul 02, 2021 4.820 5.019 4.800 4.960 105,927 +0.10(+2.06%)
Jul 01, 2021 4.940 4.990 4.800 4.860 75,999 +0.01(+0.21%)
Jun 30, 2021 4.660 4.870 4.550 4.850 66,952 +0.22(+4.75%)
Jun 29, 2021 4.530 4.710 4.500 4.630 108,551 +0.06(+1.31%)
Jun 28, 2021 4.980 4.980 4.540 4.570 99,970 +0.05(+1.11%)
Jun 25, 2021 4.790 4.790 4.500 4.520 112,884 -0.16(-3.42%)
Jun 24, 2021 4.760 4.830 4.630 4.680 76,477 -0.11(-2.30%)
Jun 23, 2021 4.550 4.940 4.550 4.790 113,758 +0.24(+5.27%)
Jun 22, 2021 4.510 4.720 4.470 4.550 99,150 -0.02(-0.44%)
Jun 21, 2021 4.920 4.920 4.480 4.570 203,281 -0.35(-7.11%)
Jun 18, 2021 5.130 5.380 4.830 4.920 134,020 -0.34(-6.46%)
Jun 17, 2021 5.210 5.450 5.120 5.260 208,401 -0.02(-0.38%)
Jun 16, 2021 5.430 5.500 5.235 5.280 83,518 -0.14(-2.58%)
Jun 15, 2021 5.480 5.500 5.270 5.420 51,788 -0.06(-1.09%)
Jun 14, 2021 5.410 5.480 5.320 5.480 57,590 +0.03(+0.55%)
Jun 11, 2021 5.500 5.500 5.354 5.450 60,174 -0.04(-0.73%)
Jun 10, 2021 5.420 5.490 5.300 5.490 97,561 +0.21(+3.98%)
Jun 09, 2021 5.300 5.360 5.215 5.280 111,231 -0.02(-0.38%)
Jun 08, 2021 5.370 5.477 5.240 5.300 49,625 -0.18(-3.28%)
Jun 07, 2021 5.310 5.500 5.240 5.480 59,750 +0.16(+3.01%)
Jun 04, 2021 5.370 5.450 5.243 5.320 150,702 +0.07(+1.33%)
Jun 03, 2021 5.640 5.640 5.170 5.250 216,237 -0.45(-7.89%)
Jun 02, 2021 5.650 5.730 5.600 5.700 102,833 -0.01(-0.18%)
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.