New Pacific Metals Corp. (TSX:NUAG)
Canada
· Delayed Price · Currency is CAD 6.22
-0.05 (-0.80%)
At close: Mar 9, 2026
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.01 | 6.28 | 5.78 | 6.22 | 6.22 | -0.80% | 419,813 |
| Mar 6, 2026 | 6.46 | 6.48 | 6.19 | 6.27 | 6.27 | -4.57% | 185,410 |
| Mar 5, 2026 | 7.08 | 7.08 | 6.40 | 6.57 | 6.57 | -8.88% | 230,842 |
| Mar 4, 2026 | 7.28 | 7.30 | 6.95 | 7.21 | 7.21 | 2.12% | 292,832 |
| Mar 3, 2026 | 7.07 | 7.14 | 6.62 | 7.06 | 7.06 | -7.71% | 443,898 |
| Mar 2, 2026 | 8.00 | 8.00 | 7.14 | 7.65 | 7.65 | -1.67% | 466,753 |
| Feb 27, 2026 | 7.93 | 8.05 | 7.50 | 7.78 | 7.78 | -1.14% | 373,405 |
| Feb 26, 2026 | 7.42 | 7.88 | 7.32 | 7.87 | 7.87 | 5.92% | 385,211 |
| Feb 25, 2026 | 7.17 | 7.63 | 7.08 | 7.43 | 7.43 | 5.84% | 648,166 |
| Feb 24, 2026 | 6.67 | 7.09 | 6.61 | 7.02 | 7.02 | 0.86% | 204,042 |
| Feb 23, 2026 | 5.75 | 6.96 | 5.72 | 6.96 | 6.96 | 23.84% | 1,029,495 |
| Feb 20, 2026 | 5.15 | 5.69 | 4.97 | 5.62 | 5.62 | 9.98% | 485,114 |
| Feb 19, 2026 | 4.98 | 5.11 | 4.89 | 5.11 | 5.11 | 2.82% | 134,969 |
| Feb 18, 2026 | 4.78 | 5.02 | 4.74 | 4.97 | 4.97 | 6.42% | 252,625 |
| Feb 17, 2026 | 4.77 | 4.84 | 4.53 | 4.67 | 4.67 | -6.22% | 175,825 |
| Feb 13, 2026 | 4.88 | 5.04 | 4.88 | 4.98 | 4.98 | 3.97% | 259,089 |
| Feb 12, 2026 | 5.33 | 5.33 | 4.78 | 4.79 | 4.79 | -10.80% | 179,577 |
| Feb 11, 2026 | 5.29 | 5.40 | 5.01 | 5.37 | 5.37 | 4.88% | 148,657 |
| Feb 10, 2026 | 5.18 | 5.26 | 5.02 | 5.12 | 5.12 | -2.10% | 127,659 |
| Feb 9, 2026 | 4.67 | 5.28 | 4.67 | 5.23 | 5.23 | 13.45% | 281,751 |
| Feb 6, 2026 | 4.50 | 4.64 | 4.46 | 4.61 | 4.61 | 6.96% | 255,233 |
| Feb 5, 2026 | 4.54 | 4.78 | 4.28 | 4.31 | 4.31 | -11.86% | 396,824 |
| Feb 4, 2026 | 5.12 | 5.18 | 4.68 | 4.89 | 4.89 | -2.00% | 502,451 |
| Feb 3, 2026 | 4.88 | 5.01 | 4.68 | 4.99 | 4.99 | 10.89% | 450,605 |
| Feb 2, 2026 | 4.51 | 4.71 | 4.42 | 4.50 | 4.50 | -1.53% | 322,684 |
| Jan 30, 2026 | 4.65 | 5.00 | 4.55 | 4.57 | 4.57 | -11.43% | 665,500 |
| Jan 29, 2026 | 5.73 | 5.76 | 5.04 | 5.16 | 5.16 | -7.36% | 322,007 |
| Jan 28, 2026 | 5.60 | 5.71 | 5.36 | 5.57 | 5.57 | 0.91% | 523,193 |
| Jan 27, 2026 | 5.89 | 5.91 | 5.42 | 5.52 | 5.52 | -6.28% | 368,051 |
| Jan 26, 2026 | 6.11 | 6.42 | 5.87 | 5.89 | 5.89 | -0.67% | 595,096 |
| Jan 23, 2026 | 5.82 | 6.00 | 5.68 | 5.93 | 5.93 | 3.13% | 384,363 |
| Jan 22, 2026 | 5.21 | 5.78 | 5.21 | 5.75 | 5.75 | 9.11% | 287,527 |
| Jan 21, 2026 | 5.37 | 5.37 | 5.10 | 5.27 | 5.27 | - | 486,836 |
| Jan 20, 2026 | 5.38 | 5.38 | 5.18 | 5.27 | 5.27 | -1.13% | 180,896 |
| Jan 19, 2026 | 5.40 | 5.40 | 5.19 | 5.33 | 5.33 | 1.52% | 126,574 |
| Jan 16, 2026 | 5.12 | 5.26 | 4.92 | 5.25 | 5.25 | 2.14% | 199,119 |
| Jan 15, 2026 | 5.12 | 5.14 | 4.95 | 5.14 | 5.14 | - | 254,179 |
| Jan 14, 2026 | 5.38 | 5.47 | 5.04 | 5.14 | 5.14 | -1.53% | 189,047 |
| Jan 13, 2026 | 5.38 | 5.47 | 5.16 | 5.22 | 5.22 | -2.61% | 373,650 |
| Jan 12, 2026 | 5.30 | 5.53 | 5.30 | 5.36 | 5.36 | 2.88% | 194,016 |
| Jan 9, 2026 | 5.13 | 5.22 | 5.05 | 5.21 | 5.21 | 2.76% | 122,924 |
| Jan 8, 2026 | 4.92 | 5.10 | 4.81 | 5.07 | 5.07 | -0.59% | 118,752 |
| Jan 7, 2026 | 5.09 | 5.10 | 4.77 | 5.10 | 5.10 | -3.77% | 190,102 |
| Jan 6, 2026 | 4.76 | 5.30 | 4.76 | 5.30 | 5.30 | 11.34% | 337,921 |
| Jan 5, 2026 | 4.77 | 5.00 | 4.71 | 4.76 | 4.76 | 1.28% | 258,939 |
| Jan 2, 2026 | 4.90 | 4.97 | 4.52 | 4.70 | 4.70 | -2.08% | 194,719 |
| Dec 31, 2025 | 4.76 | 4.89 | 4.72 | 4.80 | 4.80 | -1.03% | 123,059 |
| Dec 30, 2025 | 5.02 | 5.02 | 4.81 | 4.85 | 4.85 | -0.41% | 306,556 |
| Dec 29, 2025 | 5.08 | 5.08 | 4.79 | 4.87 | 4.87 | -5.07% | 450,918 |
| Dec 24, 2025 | 5.21 | 5.21 | 4.97 | 5.13 | 5.13 | -1.54% | 83,710 |
| Dec 23, 2025 | 5.14 | 5.32 | 5.06 | 5.21 | 5.21 | 2.56% | 186,576 |
| Dec 22, 2025 | 5.16 | 5.21 | 5.02 | 5.08 | 5.08 | 3.04% | 331,072 |
| Dec 19, 2025 | 4.85 | 5.10 | 4.85 | 4.93 | 4.93 | 2.07% | 144,417 |
| Dec 18, 2025 | 4.97 | 5.06 | 4.76 | 4.83 | 4.83 | -3.59% | 157,735 |
| Dec 17, 2025 | 5.17 | 5.27 | 4.97 | 5.01 | 5.01 | -0.20% | 304,082 |
| Dec 16, 2025 | 4.79 | 5.06 | 4.79 | 5.02 | 5.02 | 3.93% | 282,381 |
| Dec 15, 2025 | 4.97 | 5.04 | 4.81 | 4.83 | 4.83 | 0.63% | 212,391 |
| Dec 12, 2025 | 4.99 | 5.07 | 4.65 | 4.80 | 4.80 | -1.03% | 371,271 |
| Dec 11, 2025 | 4.52 | 4.99 | 4.47 | 4.85 | 4.85 | 7.54% | 399,343 |
| Dec 10, 2025 | 4.28 | 4.59 | 4.11 | 4.51 | 4.51 | 4.88% | 270,322 |
| Dec 9, 2025 | 3.75 | 4.31 | 3.73 | 4.30 | 4.30 | 15.59% | 540,820 |
| Dec 8, 2025 | 3.90 | 3.93 | 3.68 | 3.72 | 3.72 | -5.34% | 274,469 |
| Dec 5, 2025 | 3.83 | 4.10 | 3.81 | 3.93 | 3.93 | 7.67% | 354,916 |
| Dec 4, 2025 | 3.91 | 3.91 | 3.61 | 3.65 | 3.65 | -6.65% | 161,757 |
| Dec 3, 2025 | 4.05 | 4.05 | 3.89 | 3.91 | 3.91 | -2.01% | 100,573 |
| Dec 2, 2025 | 4.00 | 4.01 | 3.78 | 3.99 | 3.99 | -0.75% | 222,756 |
| Dec 1, 2025 | 3.97 | 4.15 | 3.90 | 4.02 | 4.02 | 5.79% | 505,219 |
| Nov 28, 2025 | 3.51 | 3.85 | 3.51 | 3.80 | 3.80 | 9.83% | 426,275 |
| Nov 27, 2025 | 3.51 | 3.51 | 3.43 | 3.46 | 3.46 | -0.57% | 28,179 |
| Nov 26, 2025 | 3.36 | 3.51 | 3.34 | 3.48 | 3.48 | 4.50% | 271,804 |
| Nov 25, 2025 | 3.28 | 3.37 | 3.23 | 3.33 | 3.33 | 1.52% | 144,322 |
| Nov 24, 2025 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 5.47% | 71,326 |
| Nov 21, 2025 | 3.03 | 3.13 | 3.00 | 3.11 | 3.11 | 1.97% | 144,360 |
| Nov 20, 2025 | 3.32 | 3.34 | 3.04 | 3.05 | 3.05 | -7.58% | 308,867 |
| Nov 19, 2025 | 3.33 | 3.40 | 3.26 | 3.30 | 3.30 | 0.61% | 253,306 |
| Nov 18, 2025 | 3.19 | 3.33 | 3.19 | 3.28 | 3.28 | 0.61% | 167,030 |
| Nov 17, 2025 | 3.42 | 3.43 | 3.24 | 3.26 | 3.26 | -3.83% | 353,611 |
| Nov 14, 2025 | 3.14 | 3.44 | 3.14 | 3.39 | 3.39 | -1.45% | 318,035 |
| Nov 13, 2025 | 3.50 | 3.50 | 3.38 | 3.44 | 3.44 | -0.29% | 175,628 |
| Nov 12, 2025 | 3.40 | 3.52 | 3.29 | 3.45 | 3.45 | 2.99% | 329,804 |
| Nov 11, 2025 | 3.33 | 3.40 | 3.27 | 3.35 | 3.35 | - | 258,010 |
| Nov 10, 2025 | 3.11 | 3.38 | 3.11 | 3.35 | 3.35 | 11.67% | 242,620 |
| Nov 7, 2025 | 2.94 | 3.01 | 2.90 | 3.00 | 3.00 | 2.39% | 129,845 |
| Nov 6, 2025 | 2.96 | 3.02 | 2.91 | 2.93 | 2.93 | - | 198,052 |
| Nov 5, 2025 | 2.97 | 3.02 | 2.86 | 2.93 | 2.93 | - | 437,001 |
| Nov 4, 2025 | 3.00 | 3.03 | 2.93 | 2.93 | 2.93 | -5.18% | 454,588 |
| Nov 3, 2025 | 3.22 | 3.23 | 3.05 | 3.09 | 3.09 | -2.83% | 152,425 |
| Oct 31, 2025 | 3.08 | 3.20 | 3.04 | 3.18 | 3.18 | 3.58% | 544,442 |
| Oct 30, 2025 | 3.04 | 3.11 | 3.01 | 3.07 | 3.07 | 0.99% | 119,074 |
| Oct 29, 2025 | 3.06 | 3.06 | 2.90 | 3.04 | 3.04 | 4.11% | 254,224 |
| Oct 28, 2025 | 2.80 | 2.96 | 2.80 | 2.92 | 2.92 | 1.04% | 220,934 |
| Oct 27, 2025 | 3.07 | 3.08 | 2.86 | 2.89 | 2.89 | -7.37% | 298,859 |
| Oct 24, 2025 | 3.18 | 3.24 | 3.06 | 3.12 | 3.12 | -3.70% | 230,573 |
| Oct 23, 2025 | 3.20 | 3.33 | 3.10 | 3.24 | 3.24 | 4.18% | 295,979 |
| Oct 22, 2025 | 2.86 | 3.15 | 2.86 | 3.11 | 3.11 | 3.32% | 276,845 |
| Oct 21, 2025 | 3.25 | 3.25 | 2.95 | 3.01 | 3.01 | -15.69% | 551,477 |
| Oct 20, 2025 | 3.58 | 3.60 | 3.45 | 3.57 | 3.57 | 3.48% | 477,300 |
| Oct 17, 2025 | 3.90 | 3.94 | 3.23 | 3.45 | 3.45 | -13.75% | 701,253 |
| Oct 16, 2025 | 3.77 | 4.17 | 3.72 | 4.00 | 4.00 | 4.44% | 684,295 |
| Oct 15, 2025 | 3.70 | 4.04 | 3.52 | 3.83 | 3.83 | -8.37% | 1,786,280 |