Skip to main content
New Pacific Metals Corp. (FRA:3N7A)
Germany flag Germany · Delayed Price · Currency is EUR
2.200
-0.180 (-7.56%)
At close: Dec 4, 2025

New Pacific Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.202.462.202.422.4210.00%-
Dec 4, 20252.382.382.202.202.20-7.56%-
Dec 3, 20252.422.422.382.382.38-1.65%-
Dec 2, 20252.422.422.342.422.42--
Dec 1, 20252.342.502.342.422.424.31%650
Nov 28, 20252.142.342.142.322.329.43%-
Nov 27, 20252.082.122.082.122.12--
Nov 26, 20252.022.142.022.122.123.92%2,320
Nov 25, 20251.982.041.972.042.043.03%-
Nov 24, 20251.881.981.881.981.984.76%-
Nov 21, 20251.861.901.811.891.892.72%-
Nov 20, 20252.022.021.831.841.84-7.54%-
Nov 19, 20252.022.041.971.991.990.51%-
Nov 18, 20251.971.991.941.981.981.02%-
Nov 17, 20252.082.181.951.961.96-2.97%1,721
Nov 14, 20252.102.121.942.022.02-0.98%1,695
Nov 13, 20252.102.102.042.042.04-1.92%-
Nov 12, 20252.062.122.022.082.082.97%-
Nov 11, 20252.042.041.962.022.02--
Nov 10, 20251.792.021.792.022.0212.22%-
Nov 7, 20251.781.801.731.801.802.27%-
Nov 6, 20251.751.801.751.761.761.73%860
Nov 5, 20251.671.811.671.731.73-2.81%830
Nov 4, 20251.761.811.761.781.78-5.32%-
Nov 3, 20251.921.921.851.881.88-0.53%-
Oct 31, 20251.881.941.861.891.892.16%12,855
Oct 30, 20251.851.861.831.851.850.54%-
Oct 29, 20251.831.931.791.841.846.36%3,270
Oct 28, 20251.731.751.721.731.73--
Oct 27, 20251.851.881.731.731.73-7.49%5,981
Oct 24, 20251.931.971.871.871.87-3.11%500
Oct 23, 20251.912.001.911.931.933.21%-
Oct 22, 20251.831.871.751.871.875.06%-
Oct 21, 20252.082.081.781.781.78-16.04%9,554
Oct 20, 20252.082.122.082.122.122.91%-
Oct 17, 20252.422.421.962.062.06-13.45%-
Oct 16, 20252.302.482.302.382.386.25%1,650
Oct 15, 20252.362.542.162.242.24-10.40%5,578
Oct 14, 20252.282.502.282.502.5011.61%640
Oct 13, 20252.122.242.122.242.245.66%-
Oct 10, 20252.282.282.122.122.12-4.50%-
Oct 9, 20252.382.382.222.222.22-5.93%-
Oct 8, 20252.382.462.362.362.362.61%9,885
Oct 7, 20252.382.382.282.302.30-3.36%-
Oct 6, 20252.282.462.282.382.386.25%3,193
Oct 3, 20252.242.342.242.242.241.82%6,863
Oct 2, 20252.282.302.162.202.20-2.65%-
Oct 1, 20252.302.402.262.262.26-0.88%2,000
Sep 30, 20252.362.362.222.282.28-3.39%-
Sep 29, 20252.402.502.362.362.36-0.84%10,519
Sep 26, 20252.242.402.242.382.386.25%239
Sep 25, 20252.162.242.162.242.243.70%-
Sep 24, 20252.222.222.122.162.16-2.70%-
Sep 23, 20252.222.262.202.222.221.83%-
Sep 22, 20252.082.202.082.182.184.81%-
Sep 19, 20251.942.081.942.082.088.90%-
Sep 18, 20251.971.971.911.911.91-2.05%-
Sep 17, 20251.941.981.901.951.950.52%-
Sep 16, 20251.851.941.841.941.944.86%600
Sep 15, 20251.801.851.791.851.852.78%-
Sep 12, 20251.721.801.721.801.805.26%-
Sep 11, 20251.751.831.711.711.71-1.72%955
Sep 10, 20251.731.791.731.741.741.16%-
Sep 9, 20251.701.721.681.721.721.18%-
Sep 8, 20251.711.741.691.701.70--
Sep 5, 20251.671.741.671.701.703.03%-
Sep 4, 20251.731.731.611.651.65-3.51%-
Sep 3, 20251.591.711.591.711.717.55%-
Sep 2, 20251.461.721.461.591.599.66%765
Sep 1, 20251.451.451.451.451.45--
Aug 29, 20251.421.451.391.451.453.57%-
Aug 28, 20251.481.481.401.401.40-5.41%-
Aug 27, 20251.421.481.421.481.484.96%-
Aug 26, 20251.441.441.401.411.41-1.40%-
Aug 25, 20251.421.431.411.431.431.42%-
Aug 22, 20251.331.431.311.411.416.82%2,000
Aug 21, 20251.301.321.291.321.321.54%-
Aug 20, 20251.341.361.301.301.30-2.26%-
Aug 19, 20251.431.451.331.331.33-6.34%-
Aug 18, 20251.331.421.321.421.429.23%-
Aug 15, 20251.331.331.301.301.30-2.99%-
Aug 14, 20251.331.341.311.341.342.29%-
Aug 13, 20251.321.341.301.311.31--
Aug 12, 20251.361.361.311.311.31-3.68%-
Aug 11, 20251.361.381.351.361.360.74%-
Aug 8, 20251.391.391.341.351.35-1.46%-
Aug 7, 20251.351.411.351.371.372.24%170
Aug 6, 20251.341.361.321.341.341.52%-
Aug 5, 20251.221.321.221.321.328.20%-
Aug 4, 20251.221.221.221.221.22-0.81%-
Aug 1, 20251.241.241.181.231.231.65%-
Jul 31, 20251.271.271.211.211.21-3.97%-
Jul 30, 20251.351.361.251.261.26-5.97%-
Jul 29, 20251.371.431.341.341.34-2.19%-
Jul 28, 20251.411.411.361.371.37-2.14%-
Jul 25, 20251.431.431.371.401.40-2.10%-
Jul 24, 20251.491.491.421.431.43-3.38%-
Jul 23, 20251.501.501.451.481.48-0.67%-
Jul 22, 20251.441.511.421.491.493.47%-
Jul 21, 20251.411.531.411.441.441.41%2,000