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, 2022 2.600 2.645 2.550 2.560 94,739 -0.08(-3.03%)
Aug 30, 2022 2.910 2.920 2.600 2.640 140,439 -0.15(-5.38%)
Aug 29, 2022 2.670 2.876 2.670 2.790 60,237 +0.12(+4.49%)
Aug 26, 2022 2.800 2.915 2.670 2.670 86,576 -0.17(-5.99%)
Aug 25, 2022 2.910 2.951 2.840 2.840 43,187 -0.06(-2.07%)
Aug 24, 2022 2.810 2.950 2.752 2.900 28,936 +0.05(+1.75%)
Aug 23, 2022 2.850 2.950 2.850 2.850 26,326 -0.01(-0.35%)
Aug 22, 2022 2.730 2.890 2.690 2.860 38,694 +0.07(+2.51%)
Aug 19, 2022 2.810 2.833 2.730 2.790 90,360 -0.08(-2.79%)
Aug 18, 2022 2.730 2.870 2.700 2.870 50,649 +0.13(+4.74%)
Aug 17, 2022 2.910 2.930 2.740 2.740 91,106 -0.22(-7.43%)
Aug 16, 2022 3.020 3.100 2.960 2.960 54,583 -0.07(-2.31%)
Aug 15, 2022 2.980 3.090 2.870 3.030 96,567 +0.04(+1.34%)
Aug 12, 2022 2.970 3.068 2.950 2.990 35,229 +0.02(+0.67%)
Aug 11, 2022 3.080 3.160 2.935 2.970 74,859 -0.09(-2.94%)
Aug 10, 2022 3.170 3.250 3.050 3.060 108,959 -0.10(-3.16%)
Aug 09, 2022 3.170 3.170 3.070 3.160 39,448 +0.02(+0.64%)
Aug 08, 2022 3.100 3.190 3.089 3.140 56,618 +0.04(+1.29%)
Aug 05, 2022 2.980 3.100 2.930 3.100 44,664 +0.03(+0.98%)
Aug 04, 2022 3.100 3.210 2.990 3.070 74,936 +0.13(+4.42%)
Aug 03, 2022 3.100 3.160 2.920 2.940 50,747 -0.17(-5.47%)
Aug 02, 2022 3.120 3.320 3.110 3.110 69,303 -0.04(-1.27%)
Aug 01, 2022 3.150 3.200 3.070 3.150 60,368 +0.04(+1.29%)
Jul 29, 2022 2.960 3.160 2.881 3.110 81,566 +0.14(+4.81%)
Jul 28, 2022 2.940 3.050 2.900 2.967 150,930 +0.09(+3.03%)
Jul 27, 2022 2.760 2.930 2.680 2.880 213,554 +0.16(+5.88%)
Jul 26, 2022 2.600 2.770 2.600 2.720 111,425 +0.14(+5.43%)
Jul 25, 2022 2.650 2.710 2.530 2.580 91,009 -0.08(-3.01%)
Jul 22, 2022 2.650 2.830 2.610 2.660 100,496 +0.01(+0.38%)
Jul 21, 2022 2.500 2.660 2.460 2.650 150,358 +0.18(+7.29%)
Jul 20, 2022 2.580 2.658 2.440 2.470 151,745 -0.12(-4.63%)
Jul 19, 2022 2.610 2.700 2.554 2.590 100,515 -0.02(-0.77%)
Jul 18, 2022 2.570 2.680 2.560 2.610 55,671 +0.06(+2.35%)
Jul 15, 2022 2.550 2.590 2.437 2.550 92,647 -0.02(-0.78%)
Jul 14, 2022 2.600 2.600 2.410 2.570 137,298 -0.13(-4.81%)
Jul 13, 2022 2.470 2.740 2.430 2.700 168,740 +0.26(+10.66%)
Jul 12, 2022 2.460 2.540 2.360 2.440 219,749 -0.03(-1.21%)
Jul 11, 2022 2.490 2.652 2.440 2.470 143,062 -0.06(-2.37%)
Jul 08, 2022 2.630 2.730 2.530 2.530 288,684 -0.11(-4.17%)
Jul 07, 2022 2.900 2.955 2.630 2.640 300,207 -0.27(-9.28%)
Jul 06, 2022 2.780 2.920 2.733 2.910 184,232 +0.10(+3.56%)
Jul 05, 2022 2.870 2.890 2.690 2.810 282,720 -0.06(-2.09%)
Jul 01, 2022 2.790 2.920 2.776 2.870 143,674 +0.00(+0.00%)
Jun 30, 2022 3.010 3.054 2.840 2.870 164,714 -0.20(-6.51%)
Jun 29, 2022 3.170 3.170 2.990 3.070 170,398 -0.05(-1.60%)
Jun 28, 2022 3.180 3.240 3.101 3.120 87,410 -0.09(-2.80%)
Jun 27, 2022 3.340 3.390 3.160 3.210 70,332 -0.17(-5.03%)
Jun 24, 2022 3.230 3.420 3.190 3.380 104,100 +0.16(+4.97%)
Jun 23, 2022 3.390 3.500 3.120 3.220 234,345 -0.17(-5.01%)
Jun 22, 2022 3.500 3.640 3.390 3.390 131,500 -0.12(-3.42%)
Jun 21, 2022 3.430 3.560 3.378 3.510 237,192 +0.07(+2.03%)
Jun 17, 2022 3.390 3.470 3.210 3.440 183,901 +0.05(+1.47%)
Jun 16, 2022 3.400 3.430 3.170 3.390 238,006 -0.06(-1.74%)
Jun 15, 2022 3.340 3.470 3.240 3.450 267,354 +0.22(+6.81%)
Jun 14, 2022 3.150 3.340 3.120 3.230 131,998 +0.02(+0.62%)
Jun 13, 2022 3.220 3.340 3.150 3.210 181,643 -0.19(-5.59%)
Jun 10, 2022 3.150 3.500 3.120 3.400 362,150 +0.14(+4.29%)
Jun 09, 2022 3.280 3.330 3.220 3.260 46,984 -0.06(-1.81%)
Jun 08, 2022 3.270 3.380 3.210 3.320 88,294 +0.04(+1.22%)
Jun 07, 2022 3.160 3.280 3.120 3.280 28,813 +0.13(+4.13%)
Jun 06, 2022 3.400 3.440 3.150 3.150 162,471 -0.23(-6.80%)
Jun 03, 2022 3.340 3.410 3.235 3.380 135,787 +0.01(+0.30%)
Jun 02, 2022 3.180 3.420 3.180 3.370 327,102 +0.24(+7.67%)
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.