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

New Pacific Metals Corp (NY: NEWP )

1.590 -0.040 (-2.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.640 1.660 1.530 1.590 211,317 -0.04(-2.75%)
Nov 26, 2024 1.560 1.660 1.533 1.635 292,376 +0.06(+4.14%)
Nov 25, 2024 1.550 1.570 1.490 1.570 190,655 -0.02(-1.26%)
Nov 22, 2024 1.530 1.600 1.530 1.590 296,447 +0.06(+3.92%)
Nov 21, 2024 1.570 1.580 1.490 1.530 127,103 -0.03(-1.92%)
Nov 20, 2024 1.550 1.620 1.520 1.560 155,028 -0.02(-1.27%)
Nov 19, 2024 1.590 1.590 1.530 1.580 187,282 +0.04(+2.60%)
Nov 18, 2024 1.510 1.585 1.510 1.540 224,499 +0.07(+4.76%)
Nov 15, 2024 1.540 1.540 1.450 1.470 262,709 -0.03(-2.00%)
Nov 14, 2024 1.470 1.555 1.470 1.500 367,032 +0.03(+2.04%)
Nov 13, 2024 1.540 1.560 1.470 1.470 201,632 -0.06(-3.92%)
Nov 12, 2024 1.570 1.580 1.500 1.530 368,950 -0.05(-3.16%)
Nov 11, 2024 1.550 1.590 1.470 1.580 498,825 -0.02(-1.25%)
Nov 08, 2024 1.670 1.700 1.550 1.600 407,906 -0.07(-4.19%)
Nov 07, 2024 1.700 1.780 1.640 1.670 288,166 +0.00(+0.00%)
Nov 06, 2024 1.610 1.670 1.560 1.670 369,797 +0.05(+3.09%)
Nov 05, 2024 1.660 1.710 1.610 1.620 200,637 -0.04(-2.41%)
Nov 04, 2024 1.740 1.770 1.655 1.660 386,008 -0.07(-4.05%)
Nov 01, 2024 1.730 1.800 1.710 1.730 138,844 +0.00(+0.00%)
Oct 31, 2024 1.890 1.890 1.690 1.730 475,281 -0.22(-11.28%)
Oct 30, 2024 2.050 2.050 1.890 1.950 299,104 -0.07(-3.47%)
Oct 29, 2024 1.860 2.020 1.860 2.020 396,094 +0.11(+6.04%)
Oct 28, 2024 1.860 1.925 1.842 1.905 227,940 +0.03(+1.33%)
Oct 25, 2024 1.920 1.920 1.845 1.880 269,024 -0.03(-1.57%)
Oct 24, 2024 1.910 1.960 1.870 1.910 295,880 -0.03(-1.55%)
Oct 23, 2024 1.980 1.990 1.870 1.940 296,872 -0.04(-2.02%)
Oct 22, 2024 1.800 1.990 1.800 1.980 741,519 +0.20(+11.24%)
Oct 21, 2024 1.880 1.890 1.750 1.780 816,187 -0.08(-4.30%)
Oct 18, 2024 1.670 1.890 1.638 1.860 715,152 +0.21(+12.73%)
Oct 17, 2024 1.620 1.650 1.600 1.650 118,432 +0.03(+2.17%)
Oct 16, 2024 1.550 1.690 1.550 1.615 420,355 +0.07(+4.87%)
Oct 15, 2024 1.520 1.550 1.520 1.540 142,899 -0.00(-0.32%)
Oct 14, 2024 1.540 1.570 1.510 1.545 148,581 +0.00(+0.32%)
Oct 11, 2024 1.490 1.560 1.490 1.540 147,835 +0.08(+5.48%)
Oct 10, 2024 1.440 1.510 1.440 1.460 268,181 +0.01(+1.04%)
Oct 09, 2024 1.450 1.465 1.421 1.445 121,317 -0.00(-0.34%)
Oct 08, 2024 1.460 1.482 1.450 1.450 163,409 -0.04(-2.68%)
Oct 07, 2024 1.510 1.510 1.460 1.490 146,383 -0.04(-2.61%)
Oct 04, 2024 1.500 1.580 1.450 1.530 303,452 +0.02(+1.32%)
Oct 03, 2024 1.480 1.510 1.460 1.510 187,546 +0.00(+0.00%)
Oct 02, 2024 1.500 1.545 1.480 1.510 204,836 +0.04(+2.72%)
Oct 01, 2024 1.490 1.530 1.450 1.470 237,882 -0.02(-1.34%)
Sep 30, 2024 1.490 1.490 1.410 1.490 199,817 +0.00(+0.00%)
Sep 27, 2024 1.540 1.590 1.470 1.490 422,556 -0.07(-4.49%)
Sep 26, 2024 1.600 1.600 1.530 1.560 291,218 -0.01(-0.64%)
Sep 25, 2024 1.600 1.610 1.540 1.570 239,501 -0.01(-0.63%)
Sep 24, 2024 1.370 1.620 1.360 1.580 624,648 +0.18(+12.86%)
Sep 23, 2024 1.380 1.480 1.360 1.400 404,113 +0.01(+0.72%)
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%)
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.