New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
4.620
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
4.860
+0.240 (5.19%)
After-hours: Mar 9, 2026, 5:00 PM EDT
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.44 | 4.63 | 4.25 | 4.61 | - | -0.32% | 1,465,731 |
| Mar 6, 2026 | 4.73 | 4.75 | 4.53 | 4.62 | 4.62 | -4.35% | 951,007 |
| Mar 5, 2026 | 5.10 | 5.21 | 4.67 | 4.83 | 4.83 | -8.87% | 809,577 |
| Mar 4, 2026 | 5.33 | 5.45 | 5.08 | 5.30 | 5.30 | 2.32% | 793,146 |
| Mar 3, 2026 | 5.18 | 5.22 | 4.83 | 5.18 | 5.18 | -7.00% | 1,056,767 |
| Mar 2, 2026 | 5.62 | 5.73 | 5.21 | 5.57 | 5.57 | -2.11% | 1,583,336 |
| Feb 27, 2026 | 5.80 | 5.89 | 5.50 | 5.69 | 5.69 | -0.70% | 1,304,237 |
| Feb 26, 2026 | 5.40 | 5.76 | 5.34 | 5.73 | 5.73 | 5.91% | 1,068,440 |
| Feb 25, 2026 | 5.20 | 5.57 | 5.18 | 5.41 | 5.41 | 6.08% | 1,809,610 |
| Feb 24, 2026 | 4.94 | 5.17 | 4.80 | 5.10 | 5.10 | 0.39% | 1,211,819 |
| Feb 23, 2026 | 4.19 | 5.08 | 4.15 | 5.08 | 5.08 | 23.00% | 3,180,545 |
| Feb 20, 2026 | 3.74 | 4.16 | 3.63 | 4.13 | 4.13 | 10.43% | 1,347,335 |
| Feb 19, 2026 | 3.57 | 3.74 | 3.57 | 3.74 | 3.74 | 3.60% | 382,395 |
| Feb 18, 2026 | 3.50 | 3.67 | 3.49 | 3.61 | 3.61 | 5.56% | 605,662 |
| Feb 17, 2026 | 3.51 | 3.54 | 3.30 | 3.42 | 3.42 | -6.04% | 811,347 |
| Feb 13, 2026 | 3.61 | 3.71 | 3.56 | 3.64 | 3.64 | 3.12% | 482,850 |
| Feb 12, 2026 | 3.92 | 3.92 | 3.52 | 3.53 | 3.53 | -11.31% | 761,954 |
| Feb 11, 2026 | 3.92 | 3.98 | 3.68 | 3.98 | 3.98 | 5.29% | 939,770 |
| Feb 10, 2026 | 3.86 | 3.90 | 3.71 | 3.78 | 3.78 | -2.07% | 664,453 |
| Feb 9, 2026 | 3.43 | 3.90 | 3.43 | 3.86 | 3.86 | 14.20% | 1,219,661 |
| Feb 6, 2026 | 3.34 | 3.40 | 3.26 | 3.38 | 3.38 | 7.99% | 648,074 |
| Feb 5, 2026 | 3.34 | 3.50 | 3.13 | 3.13 | 3.13 | -12.08% | 1,317,213 |
| Feb 4, 2026 | 3.74 | 3.79 | 3.42 | 3.56 | 3.56 | -3.00% | 1,392,012 |
| Feb 3, 2026 | 3.52 | 3.68 | 3.42 | 3.67 | 3.67 | 11.55% | 1,359,916 |
| Feb 2, 2026 | 3.36 | 3.46 | 3.24 | 3.29 | 3.29 | -2.08% | 955,948 |
| Jan 30, 2026 | 3.41 | 3.70 | 3.34 | 3.36 | 3.36 | -12.04% | 1,791,380 |
| Jan 29, 2026 | 4.26 | 4.32 | 3.74 | 3.82 | 3.82 | -7.73% | 1,845,319 |
| Jan 28, 2026 | 4.17 | 4.22 | 3.94 | 4.14 | 4.14 | 2.48% | 1,384,451 |
| Jan 27, 2026 | 4.30 | 4.35 | 3.97 | 4.04 | 4.04 | -6.05% | 1,546,808 |
| Jan 26, 2026 | 4.47 | 4.70 | 4.27 | 4.30 | 4.30 | -0.46% | 2,218,949 |
| Jan 23, 2026 | 4.22 | 4.37 | 4.11 | 4.32 | 4.32 | 4.10% | 1,310,935 |
| Jan 22, 2026 | 3.77 | 4.21 | 3.77 | 4.15 | 4.15 | 9.79% | 1,207,344 |
| Jan 21, 2026 | 3.90 | 3.91 | 3.69 | 3.78 | 3.78 | -0.53% | 1,078,230 |
| Jan 20, 2026 | 3.88 | 3.90 | 3.75 | 3.80 | 3.80 | 1.06% | 1,337,871 |
| Jan 16, 2026 | 3.68 | 3.78 | 3.53 | 3.76 | 3.76 | 1.62% | 666,333 |
| Jan 15, 2026 | 3.67 | 3.70 | 3.55 | 3.70 | 3.70 | 0.27% | 617,451 |
| Jan 14, 2026 | 3.83 | 3.92 | 3.63 | 3.69 | 3.69 | -1.60% | 631,880 |
| Jan 13, 2026 | 3.92 | 3.94 | 3.72 | 3.75 | 3.75 | -2.85% | 1,334,119 |
| Jan 12, 2026 | 3.89 | 4.00 | 3.83 | 3.86 | 3.86 | 3.21% | 833,354 |
| Jan 9, 2026 | 3.72 | 3.76 | 3.64 | 3.74 | 3.74 | 1.91% | 487,641 |
| Jan 8, 2026 | 3.55 | 3.68 | 3.46 | 3.67 | 3.67 | - | 612,842 |
| Jan 7, 2026 | 3.69 | 3.69 | 3.46 | 3.67 | 3.67 | -3.67% | 1,097,489 |
| Jan 6, 2026 | 3.45 | 3.84 | 3.44 | 3.81 | 3.81 | 11.08% | 1,042,757 |
| Jan 5, 2026 | 3.54 | 3.63 | 3.42 | 3.43 | 3.43 | - | 761,274 |
| Jan 2, 2026 | 3.62 | 3.64 | 3.28 | 3.43 | 3.43 | -2.28% | 758,856 |
| Dec 31, 2025 | 3.50 | 3.57 | 3.44 | 3.51 | 3.51 | -1.13% | 481,864 |
| Dec 30, 2025 | 3.67 | 3.70 | 3.51 | 3.55 | 3.55 | 0.28% | 710,513 |
| Dec 29, 2025 | 3.71 | 3.73 | 3.49 | 3.54 | 3.54 | -8.05% | 1,035,652 |
| Dec 26, 2025 | 3.89 | 3.95 | 3.76 | 3.85 | 3.85 | 2.39% | 758,904 |
| Dec 24, 2025 | 3.85 | 3.85 | 3.62 | 3.76 | 3.76 | -1.05% | 465,026 |
| Dec 23, 2025 | 3.76 | 3.89 | 3.69 | 3.80 | 3.80 | 2.70% | 1,150,254 |
| Dec 22, 2025 | 3.78 | 3.81 | 3.66 | 3.70 | 3.70 | 3.64% | 883,129 |
| Dec 19, 2025 | 3.51 | 3.71 | 3.51 | 3.57 | 3.57 | 1.71% | 697,684 |
| Dec 18, 2025 | 3.64 | 3.68 | 3.45 | 3.51 | 3.51 | -3.57% | 674,448 |
| Dec 17, 2025 | 3.83 | 3.84 | 3.60 | 3.64 | 3.64 | -0.82% | 1,085,126 |
| Dec 16, 2025 | 3.49 | 3.69 | 3.49 | 3.67 | 3.67 | 4.86% | 895,583 |
| Dec 15, 2025 | 3.66 | 3.66 | 3.49 | 3.50 | 3.50 | 0.86% | 924,773 |
| Dec 12, 2025 | 3.63 | 3.70 | 3.37 | 3.47 | 3.47 | -1.42% | 1,494,056 |
| Dec 11, 2025 | 3.26 | 3.63 | 3.24 | 3.52 | 3.52 | 7.98% | 1,324,904 |
| Dec 10, 2025 | 3.07 | 3.34 | 2.96 | 3.26 | 3.26 | 5.16% | 1,988,197 |
| Dec 9, 2025 | 2.70 | 3.12 | 2.67 | 3.10 | 3.10 | 16.54% | 2,240,530 |
| Dec 8, 2025 | 2.83 | 2.86 | 2.65 | 2.66 | 2.66 | -6.34% | 641,288 |
| Dec 5, 2025 | 2.82 | 2.97 | 2.76 | 2.84 | 2.84 | 8.81% | 1,270,594 |
| Dec 4, 2025 | 2.76 | 2.78 | 2.59 | 2.61 | 2.61 | -7.45% | 850,500 |
| Dec 3, 2025 | 2.87 | 2.91 | 2.79 | 2.82 | 2.82 | -1.05% | 422,663 |
| Dec 2, 2025 | 2.87 | 2.87 | 2.69 | 2.85 | 2.85 | - | 910,866 |
| Dec 1, 2025 | 2.83 | 2.98 | 2.79 | 2.85 | 2.85 | 3.64% | 1,877,542 |
| Nov 28, 2025 | 2.52 | 2.77 | 2.50 | 2.75 | 2.75 | 12.24% | 1,196,402 |
| Nov 26, 2025 | 2.41 | 2.51 | 2.35 | 2.45 | 2.45 | 3.81% | 670,916 |
| Nov 25, 2025 | 2.30 | 2.40 | 2.28 | 2.36 | 2.36 | 1.72% | 301,728 |
| Nov 24, 2025 | 2.21 | 2.32 | 2.21 | 2.32 | 2.32 | 5.45% | 407,323 |
| Nov 21, 2025 | 2.16 | 2.23 | 2.10 | 2.20 | 2.20 | 0.92% | 619,728 |
| Nov 20, 2025 | 2.36 | 2.38 | 2.15 | 2.18 | 2.18 | -6.84% | 1,212,884 |
| Nov 19, 2025 | 2.37 | 2.43 | 2.32 | 2.34 | 2.34 | -0.85% | 780,225 |
| Nov 18, 2025 | 2.34 | 2.38 | 2.30 | 2.36 | 2.36 | 1.72% | 858,932 |
| Nov 17, 2025 | 2.44 | 2.44 | 2.30 | 2.32 | 2.32 | -4.92% | 1,052,099 |
| Nov 14, 2025 | 2.31 | 2.46 | 2.30 | 2.44 | 2.44 | -1.21% | 923,793 |
| Nov 13, 2025 | 2.51 | 2.51 | 2.41 | 2.47 | 2.47 | 0.41% | 923,689 |
| Nov 12, 2025 | 2.43 | 2.52 | 2.35 | 2.46 | 2.46 | 2.07% | 1,282,731 |
| Nov 11, 2025 | 2.45 | 2.46 | 2.33 | 2.41 | 2.41 | 1.26% | 745,284 |
| Nov 10, 2025 | 2.31 | 2.42 | 2.23 | 2.38 | 2.38 | 12.26% | 1,698,421 |
| Nov 7, 2025 | 2.09 | 2.14 | 2.06 | 2.12 | 2.12 | 1.44% | 455,424 |
| Nov 6, 2025 | 2.07 | 2.14 | 2.05 | 2.09 | 2.09 | 2.45% | 496,238 |
| Nov 5, 2025 | 2.11 | 2.14 | 2.02 | 2.04 | 2.04 | -1.92% | 568,413 |
| Nov 4, 2025 | 2.15 | 2.16 | 2.08 | 2.08 | 2.08 | -5.02% | 816,956 |
| Nov 3, 2025 | 2.24 | 2.30 | 2.16 | 2.19 | 2.19 | -3.10% | 583,487 |
| Oct 31, 2025 | 2.23 | 2.28 | 2.16 | 2.26 | 2.26 | 1.80% | 560,882 |
| Oct 30, 2025 | 2.17 | 2.22 | 2.15 | 2.22 | 2.22 | 2.78% | 422,686 |
| Oct 29, 2025 | 2.18 | 2.20 | 2.08 | 2.16 | 2.16 | 2.37% | 974,489 |
| Oct 28, 2025 | 1.98 | 2.12 | 1.98 | 2.11 | 2.11 | 2.93% | 921,556 |
| Oct 27, 2025 | 2.15 | 2.20 | 2.04 | 2.05 | 2.05 | -7.24% | 860,521 |
| Oct 24, 2025 | 2.26 | 2.32 | 2.18 | 2.21 | 2.21 | -3.91% | 857,954 |
| Oct 23, 2025 | 2.28 | 2.38 | 2.21 | 2.30 | 2.30 | 2.68% | 700,889 |
| Oct 22, 2025 | 2.09 | 2.26 | 2.05 | 2.24 | 2.24 | 5.16% | 773,534 |
| Oct 21, 2025 | 2.30 | 2.31 | 2.10 | 2.13 | 2.13 | -15.48% | 1,230,989 |
| Oct 20, 2025 | 2.55 | 2.59 | 2.45 | 2.52 | 2.52 | 2.86% | 711,392 |
| Oct 17, 2025 | 2.76 | 2.80 | 2.31 | 2.45 | 2.45 | -14.63% | 1,475,279 |
| Oct 16, 2025 | 2.76 | 3.00 | 2.66 | 2.87 | 2.87 | 5.13% | 1,419,159 |
| Oct 15, 2025 | 2.80 | 2.90 | 2.51 | 2.73 | 2.73 | -8.70% | 2,548,050 |
| Oct 14, 2025 | 2.76 | 3.02 | 2.71 | 2.99 | 2.99 | 10.33% | 1,359,096 |