New Pacific Metals Corp. (TSX:NUAG)
Canada
· Delayed Price · Currency is CAD 3.930
+0.280 (7.67%)
At close: Dec 5, 2025
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.00 | 4.24 | 3.78 | 4.18 | 4.18 | 18.08% | 488,404 |
| Oct 10, 2025 | 3.69 | 3.71 | 3.52 | 3.54 | 3.54 | -4.58% | 277,549 |
| Oct 9, 2025 | 3.99 | 4.04 | 3.63 | 3.71 | 3.71 | -5.12% | 181,435 |
| Oct 8, 2025 | 3.96 | 4.05 | 3.87 | 3.91 | 3.91 | 2.36% | 172,248 |
| Oct 7, 2025 | 3.98 | 3.99 | 3.78 | 3.82 | 3.82 | -3.54% | 105,990 |
| Oct 6, 2025 | 3.86 | 4.11 | 3.86 | 3.96 | 3.96 | 3.66% | 285,365 |
| Oct 3, 2025 | 3.78 | 3.94 | 3.75 | 3.82 | 3.82 | 2.69% | 97,178 |
| Oct 2, 2025 | 3.87 | 3.95 | 3.59 | 3.72 | 3.72 | -1.85% | 182,867 |
| Oct 1, 2025 | 3.99 | 4.06 | 3.77 | 3.79 | 3.79 | 0.80% | 148,511 |
| Sep 30, 2025 | 3.80 | 3.87 | 3.70 | 3.76 | 3.76 | -2.84% | 164,896 |
| Sep 29, 2025 | 4.03 | 4.16 | 3.87 | 3.87 | 3.87 | -1.02% | 221,487 |
| Sep 26, 2025 | 3.84 | 4.00 | 3.76 | 3.91 | 3.91 | 5.11% | 118,940 |
| Sep 25, 2025 | 3.62 | 3.75 | 3.55 | 3.72 | 3.72 | 3.91% | 121,870 |
| Sep 24, 2025 | 3.63 | 3.68 | 3.51 | 3.58 | 3.58 | -2.72% | 149,435 |
| Sep 23, 2025 | 3.74 | 3.82 | 3.65 | 3.68 | 3.68 | -0.27% | 297,236 |
| Sep 22, 2025 | 3.51 | 3.69 | 3.45 | 3.69 | 3.69 | 7.58% | 116,352 |
| Sep 19, 2025 | 3.27 | 3.51 | 3.27 | 3.43 | 3.43 | 6.85% | 149,968 |
| Sep 18, 2025 | 3.29 | 3.29 | 3.15 | 3.21 | 3.21 | -1.53% | 70,923 |
| Sep 17, 2025 | 3.17 | 3.34 | 3.14 | 3.26 | 3.26 | 1.24% | 113,107 |
| Sep 16, 2025 | 3.03 | 3.24 | 3.03 | 3.22 | 3.22 | 5.23% | 157,750 |
| Sep 15, 2025 | 3.02 | 3.10 | 2.95 | 3.06 | 3.06 | 2.34% | 132,914 |
| Sep 12, 2025 | 2.90 | 3.00 | 2.83 | 2.99 | 2.99 | 4.91% | 93,546 |
| Sep 11, 2025 | 2.90 | 2.99 | 2.84 | 2.85 | 2.85 | -1.72% | 119,915 |
| Sep 10, 2025 | 2.91 | 2.98 | 2.88 | 2.90 | 2.90 | 1.40% | 103,898 |
| Sep 9, 2025 | 2.81 | 2.89 | 2.80 | 2.86 | 2.86 | 1.06% | 89,685 |
| Sep 8, 2025 | 2.94 | 2.94 | 2.80 | 2.83 | 2.83 | - | 99,823 |
| Sep 5, 2025 | 2.80 | 2.95 | 2.79 | 2.83 | 2.83 | 2.54% | 138,399 |
| Sep 4, 2025 | 2.84 | 2.85 | 2.62 | 2.76 | 2.76 | -2.82% | 214,830 |
| Sep 3, 2025 | 2.68 | 2.85 | 2.68 | 2.84 | 2.84 | 8.40% | 396,786 |
| Sep 2, 2025 | 2.48 | 2.69 | 2.48 | 2.62 | 2.62 | 8.71% | 143,771 |
| Aug 29, 2025 | 2.30 | 2.41 | 2.30 | 2.41 | 2.41 | 2.99% | 119,715 |
| Aug 28, 2025 | 2.43 | 2.48 | 2.30 | 2.34 | 2.34 | -4.10% | 75,828 |
| Aug 27, 2025 | 2.37 | 2.45 | 2.36 | 2.44 | 2.44 | 4.27% | 39,325 |
| Aug 26, 2025 | 2.36 | 2.39 | 2.33 | 2.34 | 2.34 | -1.68% | 24,450 |
| Aug 25, 2025 | 2.41 | 2.41 | 2.35 | 2.38 | 2.38 | 0.85% | 21,411 |
| Aug 22, 2025 | 2.20 | 2.38 | 2.20 | 2.36 | 2.36 | 7.27% | 45,344 |
| Aug 21, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.85% | 7,096 |
| Aug 20, 2025 | 2.19 | 2.30 | 2.15 | 2.16 | 2.16 | -2.70% | 59,912 |
| Aug 19, 2025 | 2.40 | 2.42 | 2.20 | 2.22 | 2.22 | -6.33% | 59,913 |
| Aug 18, 2025 | 2.23 | 2.37 | 2.19 | 2.37 | 2.37 | 7.24% | 54,782 |
| Aug 15, 2025 | 2.20 | 2.22 | 2.16 | 2.21 | 2.21 | - | 36,748 |
| Aug 14, 2025 | 2.14 | 2.23 | 2.14 | 2.21 | 2.21 | 0.45% | 26,426 |
| Aug 13, 2025 | 2.18 | 2.22 | 2.16 | 2.20 | 2.20 | 0.92% | 19,927 |
| Aug 12, 2025 | 2.22 | 2.25 | 2.13 | 2.18 | 2.18 | -2.24% | 21,159 |
| Aug 11, 2025 | 2.24 | 2.28 | 2.22 | 2.23 | 2.23 | -0.89% | 117,545 |
| Aug 8, 2025 | 2.28 | 2.28 | 2.20 | 2.25 | 2.25 | -1.32% | 59,386 |
| Aug 7, 2025 | 2.33 | 2.33 | 2.26 | 2.28 | 2.28 | 2.24% | 26,021 |
| Aug 6, 2025 | 2.25 | 2.25 | 2.16 | 2.23 | 2.23 | 1.83% | 34,425 |
| Aug 5, 2025 | 2.03 | 2.20 | 2.03 | 2.19 | 2.19 | 9.50% | 44,413 |
| Aug 1, 2025 | 2.02 | 2.04 | 1.93 | 2.00 | 2.00 | -0.99% | 36,652 |
| Jul 31, 2025 | 2.04 | 2.04 | 1.98 | 2.02 | 2.02 | -1.94% | 20,089 |
| Jul 30, 2025 | 2.20 | 2.24 | 2.04 | 2.06 | 2.06 | -6.36% | 50,195 |
| Jul 29, 2025 | 2.19 | 2.35 | 2.19 | 2.20 | 2.20 | -1.79% | 46,198 |
| Jul 28, 2025 | 2.26 | 2.28 | 2.20 | 2.24 | 2.24 | -3.86% | 29,846 |
| Jul 25, 2025 | 2.32 | 2.33 | 2.23 | 2.33 | 2.33 | -0.85% | 88,278 |
| Jul 24, 2025 | 2.42 | 2.43 | 2.32 | 2.35 | 2.35 | -3.69% | 41,556 |
| Jul 23, 2025 | 2.49 | 2.49 | 2.40 | 2.44 | 2.44 | -0.81% | 22,166 |
| Jul 22, 2025 | 2.35 | 2.49 | 2.35 | 2.46 | 2.46 | 3.80% | 43,230 |
| Jul 21, 2025 | 2.35 | 2.50 | 2.35 | 2.37 | 2.37 | 2.60% | 64,137 |
| Jul 18, 2025 | 2.36 | 2.38 | 2.31 | 2.31 | 2.31 | -2.12% | 62,532 |
| Jul 17, 2025 | 2.26 | 2.37 | 2.25 | 2.36 | 2.36 | 3.06% | 32,328 |
| Jul 16, 2025 | 2.31 | 2.40 | 2.27 | 2.29 | 2.29 | -1.29% | 78,279 |