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 (%)
Mar 31, 2022 3.110 3.270 3.110 3.180 112,312 +0.05(+1.60%)
Mar 30, 2022 3.170 3.360 3.112 3.130 87,936 -0.10(-3.10%)
Mar 29, 2022 2.970 3.250 2.922 3.230 157,589 +0.31(+10.62%)
Mar 28, 2022 3.050 3.050 2.910 2.920 174,505 -0.18(-5.81%)
Mar 25, 2022 3.300 3.300 3.050 3.100 113,726 -0.08(-2.52%)
Mar 24, 2022 3.300 3.360 3.170 3.180 160,780 +0.04(+1.27%)
Mar 23, 2022 3.120 3.170 3.030 3.140 91,771 +0.05(+1.62%)
Mar 22, 2022 3.270 3.320 3.000 3.090 243,335 -0.18(-5.50%)
Mar 21, 2022 3.000 3.270 2.920 3.270 338,561 +0.44(+15.55%)
Mar 18, 2022 3.100 3.150 2.750 2.830 414,820 -0.26(-8.41%)
Mar 17, 2022 3.330 3.370 3.050 3.090 321,184 -0.05(-1.59%)
Mar 16, 2022 3.130 3.280 3.010 3.140 176,717 -0.08(-2.48%)
Mar 15, 2022 3.100 3.320 3.100 3.220 115,541 +0.00(+0.00%)
Mar 14, 2022 3.600 3.600 3.130 3.220 279,141 -0.47(-12.74%)
Mar 11, 2022 3.620 3.754 3.620 3.690 101,225 -0.09(-2.38%)
Mar 10, 2022 3.930 4.030 3.740 3.780 171,815 -0.19(-4.79%)
Mar 09, 2022 3.700 3.980 3.630 3.970 229,720 +0.14(+3.66%)
Mar 08, 2022 4.090 4.350 3.690 3.830 440,889 -0.17(-4.25%)
Mar 07, 2022 4.060 4.060 3.820 4.000 179,415 +0.13(+3.36%)
Mar 04, 2022 3.640 3.999 3.585 3.870 384,310 +0.27(+7.50%)
Mar 03, 2022 3.700 3.700 3.475 3.600 122,237 -0.09(-2.44%)
Mar 02, 2022 3.600 3.700 3.520 3.690 157,911 +0.05(+1.37%)
Mar 01, 2022 3.150 3.650 3.150 3.640 319,745 +0.57(+18.57%)
Feb 28, 2022 3.310 3.370 3.060 3.070 187,541 -0.22(-6.69%)
Feb 25, 2022 3.080 3.290 3.070 3.290 123,986 +0.19(+6.13%)
Feb 24, 2022 3.390 3.420 3.080 3.100 190,152 -0.18(-5.49%)
Feb 23, 2022 3.060 3.300 2.994 3.280 223,238 +0.30(+10.07%)
Feb 22, 2022 3.070 3.070 2.900 2.980 94,781 -0.08(-2.61%)
Feb 18, 2022 3.060 0 +0.04(+1.32%)
Feb 17, 2022 3.130 3.130 2.963 3.020 162,056 -0.07(-2.27%)
Feb 16, 2022 3.060 3.090 2.880 3.090 120,724 +0.20(+6.92%)
Feb 15, 2022 2.880 3.020 2.870 2.890 133,530 -0.15(-4.93%)
Feb 14, 2022 3.180 3.180 2.920 3.040 98,527 -0.05(-1.62%)
Feb 11, 2022 2.800 3.150 2.800 3.090 218,465 +0.29(+10.36%)
Feb 10, 2022 2.800 3.098 2.770 2.800 174,189 -0.08(-2.78%)
Feb 09, 2022 3.080 3.080 2.860 2.880 118,469 -0.13(-4.32%)
Feb 08, 2022 2.880 3.030 2.850 3.010 74,713 +0.09(+3.08%)
Feb 07, 2022 2.710 2.920 2.700 2.920 128,681 +0.27(+10.19%)
Feb 04, 2022 2.600 2.680 2.590 2.650 110,746 +0.03(+1.15%)
Feb 03, 2022 2.830 2.600 2.620 167,775 -0.27(-9.34%)
Feb 02, 2022 2.950 2.950 2.790 2.890 189,263 +0.01(+0.35%)
Feb 01, 2022 2.810 2.880 2.695 2.880 112,100 +0.15(+5.49%)
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%)
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.