New Pacific Metals Corp. (NEWP)
NYSEAMERICAN: NEWP · Real-Time Price · USD
5.22
-0.21 (-3.87%)
Apr 28, 2026, 4:00 PM EDT - Market closed
New Pacific Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.25 | 5.31 | 5.11 | 5.22 | 5.22 | -3.87% | 552,611 |
| Apr 27, 2026 | 5.43 | 5.48 | 5.25 | 5.43 | 5.43 | -0.55% | 470,473 |
| Apr 24, 2026 | 5.50 | 5.57 | 5.34 | 5.46 | 5.46 | 0.74% | 579,210 |
| Apr 23, 2026 | 5.46 | 5.59 | 5.26 | 5.42 | 5.42 | -2.87% | 874,292 |
| Apr 22, 2026 | 5.37 | 5.63 | 5.31 | 5.58 | 5.58 | 6.29% | 824,431 |
| Apr 21, 2026 | 5.37 | 5.50 | 5.21 | 5.25 | 5.25 | -3.85% | 910,572 |
| Apr 20, 2026 | 5.39 | 5.48 | 5.29 | 5.46 | 5.46 | -0.55% | 711,991 |
| Apr 17, 2026 | 5.51 | 5.69 | 5.43 | 5.49 | 5.49 | 1.67% | 1,019,744 |
| Apr 16, 2026 | 5.28 | 5.43 | 5.17 | 5.40 | 5.40 | 2.47% | 994,806 |
| Apr 15, 2026 | 5.20 | 5.30 | 5.08 | 5.27 | 5.27 | 0.19% | 761,150 |
| Apr 14, 2026 | 5.10 | 5.31 | 5.10 | 5.26 | 5.26 | 4.37% | 750,712 |
| Apr 13, 2026 | 4.66 | 5.11 | 4.66 | 5.04 | 5.04 | 6.33% | 900,654 |
| Apr 10, 2026 | 4.62 | 4.84 | 4.55 | 4.74 | 4.74 | 2.82% | 654,961 |
| Apr 9, 2026 | 4.48 | 4.68 | 4.45 | 4.61 | 4.61 | 3.83% | 601,613 |
| Apr 8, 2026 | 4.64 | 4.76 | 4.35 | 4.44 | 4.44 | 1.60% | 761,560 |
| Apr 7, 2026 | 4.33 | 4.40 | 4.17 | 4.37 | 4.37 | - | 657,820 |
| Apr 6, 2026 | 4.25 | 4.42 | 4.20 | 4.37 | 4.37 | 1.86% | 459,084 |
| Apr 2, 2026 | 3.90 | 4.35 | 3.90 | 4.29 | 4.29 | -1.61% | 809,819 |
| Apr 1, 2026 | 4.24 | 4.53 | 4.16 | 4.36 | 4.36 | 5.31% | 986,675 |
| Mar 31, 2026 | 3.83 | 4.15 | 3.83 | 4.14 | 4.14 | 9.52% | 866,497 |
| Mar 30, 2026 | 3.98 | 4.00 | 3.67 | 3.78 | 3.78 | -2.33% | 1,231,689 |
| Mar 27, 2026 | 3.70 | 3.96 | 3.70 | 3.87 | 3.87 | 5.16% | 693,655 |
| Mar 26, 2026 | 3.63 | 3.78 | 3.62 | 3.68 | 3.68 | -2.39% | 926,192 |
| Mar 25, 2026 | 3.91 | 3.91 | 3.73 | 3.77 | 3.77 | 2.45% | 929,651 |
| Mar 24, 2026 | 3.54 | 3.72 | 3.48 | 3.68 | 3.68 | 2.79% | 857,950 |
| Mar 23, 2026 | 3.44 | 3.64 | 3.41 | 3.58 | 3.58 | 6.23% | 981,335 |
| Mar 20, 2026 | 3.60 | 3.67 | 3.31 | 3.37 | 3.37 | -6.39% | 1,191,957 |
| Mar 19, 2026 | 3.45 | 3.68 | 3.32 | 3.60 | 3.60 | -6.25% | 1,781,297 |
| Mar 18, 2026 | 3.90 | 4.10 | 3.81 | 3.84 | 3.84 | -7.02% | 1,790,820 |
| Mar 17, 2026 | 4.29 | 4.35 | 4.06 | 4.13 | 4.13 | -2.82% | 880,263 |
| Mar 16, 2026 | 4.10 | 4.30 | 4.07 | 4.25 | 4.25 | 3.16% | 710,815 |
| Mar 13, 2026 | 4.34 | 4.37 | 4.06 | 4.12 | 4.12 | -6.79% | 1,139,189 |
| Mar 12, 2026 | 4.59 | 4.61 | 4.36 | 4.42 | 4.42 | -4.74% | 649,480 |
| Mar 11, 2026 | 4.69 | 4.69 | 4.48 | 4.64 | 4.64 | -2.52% | 584,380 |
| Mar 10, 2026 | 4.74 | 4.88 | 4.67 | 4.76 | 4.76 | 3.03% | 855,858 |
| Mar 9, 2026 | 4.44 | 4.63 | 4.25 | 4.62 | 4.62 | - | 1,580,245 |
| Mar 6, 2026 | 4.73 | 4.75 | 4.53 | 4.62 | 4.62 | -4.35% | 953,088 |
| Mar 5, 2026 | 5.10 | 5.21 | 4.67 | 4.83 | 4.83 | -8.87% | 819,217 |
| Mar 4, 2026 | 5.33 | 5.45 | 5.08 | 5.30 | 5.30 | 2.32% | 794,137 |
| Mar 3, 2026 | 5.18 | 5.22 | 4.83 | 5.18 | 5.18 | -7.00% | 1,061,782 |
| Mar 2, 2026 | 5.62 | 5.73 | 5.21 | 5.57 | 5.57 | -2.11% | 1,623,240 |
| Feb 27, 2026 | 5.80 | 5.89 | 5.50 | 5.69 | 5.69 | -0.70% | 1,339,054 |
| Feb 26, 2026 | 5.40 | 5.76 | 5.34 | 5.73 | 5.73 | 5.91% | 1,097,728 |
| Feb 25, 2026 | 5.20 | 5.57 | 5.18 | 5.41 | 5.41 | 6.08% | 1,855,886 |
| Feb 24, 2026 | 4.94 | 5.17 | 4.80 | 5.10 | 5.10 | 0.39% | 1,262,636 |
| Feb 23, 2026 | 4.19 | 5.08 | 4.15 | 5.08 | 5.08 | 23.00% | 3,239,794 |
| Feb 20, 2026 | 3.74 | 4.16 | 3.63 | 4.13 | 4.13 | 10.43% | 1,348,650 |
| 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% | 606,674 |
| Feb 17, 2026 | 3.51 | 3.54 | 3.30 | 3.42 | 3.42 | -6.04% | 837,287 |
| Feb 13, 2026 | 3.61 | 3.71 | 3.56 | 3.64 | 3.64 | 3.12% | 482,935 |
| Feb 12, 2026 | 3.92 | 3.92 | 3.52 | 3.53 | 3.53 | -11.31% | 792,639 |
| Feb 11, 2026 | 3.92 | 3.98 | 3.68 | 3.98 | 3.98 | 5.29% | 949,641 |
| Feb 10, 2026 | 3.86 | 3.90 | 3.71 | 3.78 | 3.78 | -2.07% | 670,283 |
| Feb 9, 2026 | 3.43 | 3.90 | 3.43 | 3.86 | 3.86 | 14.20% | 1,249,045 |
| Feb 6, 2026 | 3.34 | 3.40 | 3.26 | 3.38 | 3.38 | 7.99% | 648,500 |
| Feb 5, 2026 | 3.34 | 3.50 | 3.13 | 3.13 | 3.13 | -12.08% | 1,325,008 |
| Feb 4, 2026 | 3.74 | 3.79 | 3.42 | 3.56 | 3.56 | -3.00% | 1,414,499 |
| Feb 3, 2026 | 3.52 | 3.68 | 3.42 | 3.67 | 3.67 | 11.55% | 1,391,813 |
| Feb 2, 2026 | 3.36 | 3.46 | 3.24 | 3.29 | 3.29 | -2.08% | 960,454 |
| Jan 30, 2026 | 3.41 | 3.70 | 3.34 | 3.36 | 3.36 | -12.04% | 1,810,512 |
| Jan 29, 2026 | 4.26 | 4.32 | 3.74 | 3.82 | 3.82 | -7.73% | 1,860,558 |
| Jan 28, 2026 | 4.17 | 4.22 | 3.94 | 4.14 | 4.14 | 2.48% | 1,395,277 |
| Jan 27, 2026 | 4.30 | 4.35 | 3.97 | 4.04 | 4.04 | -6.05% | 1,567,248 |
| Jan 26, 2026 | 4.47 | 4.70 | 4.27 | 4.30 | 4.30 | -0.46% | 2,228,806 |
| Jan 23, 2026 | 4.22 | 4.37 | 4.11 | 4.32 | 4.32 | 4.10% | 1,325,921 |
| Jan 22, 2026 | 3.77 | 4.21 | 3.77 | 4.15 | 4.15 | 9.79% | 1,220,531 |
| Jan 21, 2026 | 3.90 | 3.91 | 3.69 | 3.78 | 3.78 | -0.53% | 1,079,925 |
| Jan 20, 2026 | 3.88 | 3.90 | 3.75 | 3.80 | 3.80 | 1.06% | 1,338,564 |
| Jan 16, 2026 | 3.68 | 3.78 | 3.53 | 3.76 | 3.76 | 1.62% | 666,498 |
| Jan 15, 2026 | 3.67 | 3.70 | 3.55 | 3.70 | 3.70 | 0.27% | 630,318 |
| Jan 14, 2026 | 3.83 | 3.92 | 3.63 | 3.69 | 3.69 | -1.60% | 634,040 |
| Jan 13, 2026 | 3.92 | 3.94 | 3.72 | 3.75 | 3.75 | -2.85% | 1,334,400 |
| Jan 12, 2026 | 3.89 | 4.00 | 3.83 | 3.86 | 3.86 | 3.21% | 837,615 |
| Jan 9, 2026 | 3.72 | 3.76 | 3.64 | 3.74 | 3.74 | 1.91% | 488,346 |
| Jan 8, 2026 | 3.55 | 3.68 | 3.46 | 3.67 | 3.67 | - | 618,452 |
| Jan 7, 2026 | 3.69 | 3.69 | 3.46 | 3.67 | 3.67 | -3.67% | 1,098,090 |
| Jan 6, 2026 | 3.45 | 3.84 | 3.44 | 3.81 | 3.81 | 11.08% | 1,086,518 |
| 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% | 759,994 |
| Dec 31, 2025 | 3.50 | 3.57 | 3.44 | 3.51 | 3.51 | -1.13% | 481,884 |
| Dec 30, 2025 | 3.67 | 3.70 | 3.51 | 3.55 | 3.55 | 0.28% | 714,312 |
| Dec 29, 2025 | 3.71 | 3.73 | 3.49 | 3.54 | 3.54 | -8.05% | 1,038,465 |
| Dec 26, 2025 | 3.89 | 3.95 | 3.76 | 3.85 | 3.85 | 2.39% | 778,364 |
| Dec 24, 2025 | 3.85 | 3.85 | 3.62 | 3.76 | 3.76 | -1.05% | 465,214 |
| Dec 23, 2025 | 3.76 | 3.89 | 3.69 | 3.80 | 3.80 | 2.70% | 1,150,322 |
| Dec 22, 2025 | 3.78 | 3.81 | 3.66 | 3.70 | 3.70 | 3.64% | 885,869 |
| Dec 19, 2025 | 3.51 | 3.71 | 3.51 | 3.57 | 3.57 | 1.71% | 700,721 |
| 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 |