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

New Pacific Metals Corp (NY: NEWP )

1.750 -0.160 (-8.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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, 2022 2.610 2.760 2.730 143,058 +0.12(+4.60%)
Jan 28, 2022 2.600 2.640 2.530 2.610 91,060 -0.02(-0.76%)
Jan 27, 2022 2.780 2.830 2.600 2.630 234,101 -0.14(-5.05%)
Jan 26, 2022 3.070 3.070 2.740 2.770 339,749 -0.18(-6.10%)
Jan 25, 2022 2.670 3.020 2.640 2.950 201,454 +0.25(+9.26%)
Jan 24, 2022 2.760 2.840 2.603 2.700 257,693 -0.14(-4.93%)
Jan 21, 2022 3.100 3.150 2.820 2.840 239,429 -0.24(-7.79%)
Jan 20, 2022 3.310 3.310 3.030 3.080 190,684 -0.12(-3.75%)
Jan 19, 2022 2.850 3.250 2.800 3.200 301,297 +0.48(+17.65%)
Jan 18, 2022 2.800 2.860 2.680 2.720 130,581 -0.01(-0.37%)
Jan 14, 2022 2.730 0 -0.02(-0.73%)
Jan 13, 2022 2.930 2.940 2.750 2.750 150,047 -0.14(-4.84%)
Jan 12, 2022 2.800 2.920 2.710 2.890 202,791 +0.11(+3.96%)
Jan 11, 2022 2.600 2.780 2.490 2.780 188,482 +0.25(+9.88%)
Jan 10, 2022 2.510 2.560 2.430 2.530 186,618 -0.04(-1.56%)
Jan 07, 2022 2.520 2.590 2.510 2.570 94,083 +0.03(+1.18%)
Jan 06, 2022 2.610 2.680 2.500 2.540 221,319 -0.12(-4.51%)
Jan 05, 2022 2.820 2.890 2.647 2.660 162,638 -0.16(-5.67%)
Jan 04, 2022 2.850 2.890 2.780 2.820 149,323 -0.06(-2.08%)
Jan 03, 2022 2.890 2.918 2.850 2.880 112,126 -0.06(-2.04%)
Dec 31, 2021 2.820 2.980 2.820 2.940 266,089 +0.08(+2.80%)
Dec 30, 2021 2.910 3.064 2.770 2.860 363,709 -0.09(-3.05%)
Dec 29, 2021 3.140 3.172 2.900 2.950 220,397 -0.18(-5.75%)
Dec 28, 2021 3.570 3.570 3.120 3.130 176,908 -0.42(-11.83%)
Dec 27, 2021 3.400 3.560 3.320 3.550 178,107 +0.13(+3.80%)
Dec 23, 2021 3.130 3.420 3.070 3.420 268,145 +0.46(+15.54%)
Dec 22, 2021 3.000 3.020 2.850 2.960 291,533 +0.00(+0.00%)
Dec 21, 2021 3.160 3.190 2.890 2.960 218,942 -0.05(-1.66%)
Dec 20, 2021 2.560 3.040 2.500 3.010 302,949 +0.45(+17.58%)
Dec 17, 2021 2.690 2.690 2.510 2.560 201,339 -0.10(-3.76%)
Dec 16, 2021 2.520 2.735 2.520 2.660 236,295 +0.20(+8.13%)
Dec 15, 2021 2.700 2.720 2.380 2.460 366,478 -0.22(-8.21%)
Dec 14, 2021 2.700 2.760 2.560 2.680 211,672 -0.05(-1.83%)
Dec 13, 2021 2.830 2.890 2.690 2.730 210,038 -0.08(-2.85%)
Dec 10, 2021 2.900 3.060 2.800 2.810 165,871 -0.05(-1.75%)
Dec 09, 2021 3.030 3.030 2.830 2.860 181,800 -0.17(-5.61%)
Dec 08, 2021 3.060 3.130 2.950 3.030 141,747 -0.01(-0.33%)
Dec 07, 2021 2.830 3.120 2.800 3.040 94,380 +0.15(+5.19%)
Dec 06, 2021 2.900 2.918 2.770 2.890 144,534 +0.03(+1.05%)
Dec 03, 2021 2.860 2.880 2.680 2.860 157,026 +0.05(+1.78%)
Dec 02, 2021 2.890 3.000 2.800 2.810 212,250 -0.06(-2.09%)
Dec 01, 2021 3.270 3.270 2.800 2.870 295,805 -0.21(-6.82%)
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%)
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.