Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Pacific Metals Corp (NY: NEWP )

1.940 -0.120 (-5.83%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.960 2.080 1.890 2.080 134,417 +0.13(+6.67%)
Nov 29, 2022 1.970 2.000 1.950 1.950 67,590 -0.01(-0.51%)
Nov 28, 2022 2.020 2.020 1.950 1.960 180,625 -0.09(-4.39%)
Nov 25, 2022 2.040 2.070 2.040 2.050 24,007 -0.06(-2.98%)
Nov 23, 2022 2.100 2.150 2.060 2.113 52,129 +0.02(+1.10%)
Nov 22, 2022 2.010 2.130 2.010 2.090 63,699 +0.09(+4.50%)
Nov 21, 2022 2.030 2.040 1.960 2.000 92,902 -0.01(-0.50%)
Nov 18, 2022 2.000 2.040 2.000 2.010 162,579 +0.01(+0.50%)
Nov 17, 2022 2.050 2.050 1.970 2.000 321,976 -0.08(-3.85%)
Nov 16, 2022 2.170 2.195 2.080 2.080 79,509 -0.06(-3.03%)
Nov 15, 2022 2.300 2.330 2.145 2.145 137,397 -0.10(-4.67%)
Nov 14, 2022 2.350 2.350 2.250 2.250 423,298 -0.04(-1.75%)
Nov 11, 2022 2.360 2.460 2.290 2.290 46,061 -0.09(-3.78%)
Nov 10, 2022 2.370 2.430 2.300 2.380 104,579 +0.13(+5.78%)
Nov 09, 2022 2.330 2.330 2.220 2.250 57,891 -0.12(-5.06%)
Nov 08, 2022 2.290 2.420 2.260 2.370 65,272 +0.06(+2.60%)
Nov 07, 2022 2.350 2.396 2.240 2.310 20,315 +0.01(+0.43%)
Nov 04, 2022 2.320 2.330 2.240 2.300 103,814 +0.13(+5.99%)
Nov 03, 2022 2.150 2.265 2.150 2.170 45,255 -0.04(-2.03%)
Nov 02, 2022 2.430 2.430 2.190 2.215 59,559 -0.20(-8.28%)
Nov 01, 2022 2.470 2.490 2.384 2.415 31,752 +0.02(+0.63%)
Oct 31, 2022 2.360 2.420 2.330 2.400 47,318 +0.04(+1.69%)
Oct 28, 2022 2.290 2.390 2.290 2.360 62,804 +0.02(+0.85%)
Oct 27, 2022 2.300 2.390 2.280 2.340 34,636 -0.02(-0.85%)
Oct 26, 2022 2.300 2.380 2.300 2.360 80,732 +0.07(+3.06%)
Oct 25, 2022 2.240 2.290 2.235 2.290 35,830 +0.09(+4.09%)
Oct 24, 2022 2.180 2.255 2.170 2.200 76,073 +0.02(+0.92%)
Oct 21, 2022 2.070 2.230 2.070 2.180 226,013 +0.11(+5.31%)
Oct 20, 2022 2.050 2.130 2.032 2.070 64,641 +0.02(+0.98%)
Oct 19, 2022 2.020 2.120 2.020 2.050 49,056 +0.00(+0.00%)
Oct 18, 2022 2.060 2.118 2.020 2.050 18,621 +0.01(+0.49%)
Oct 17, 2022 2.140 2.140 2.040 2.040 115,773 +0.01(+0.49%)
Oct 14, 2022 2.170 2.180 2.030 2.030 156,832 -0.16(-7.31%)
Oct 13, 2022 2.230 2.250 2.104 2.190 96,463 -0.05(-2.23%)
Oct 12, 2022 2.090 2.240 2.090 2.240 65,733 +0.15(+7.18%)
Oct 11, 2022 2.120 2.180 2.080 2.090 113,646 -0.06(-2.79%)
Oct 10, 2022 2.150 2.150 2.120 2.150 47,787 +0.00(+0.00%)
Oct 07, 2022 2.310 2.310 2.149 2.150 87,131 -0.15(-6.52%)
Oct 06, 2022 2.310 2.310 2.150 2.300 101,713 +0.04(+1.77%)
Oct 05, 2022 2.240 2.310 2.170 2.260 94,334 -0.09(-3.83%)
Oct 04, 2022 2.370 2.370 2.270 2.350 104,191 +0.07(+3.07%)
Oct 03, 2022 2.150 2.290 2.130 2.280 160,565 +0.16(+7.55%)
Sep 30, 2022 2.070 2.220 2.060 2.120 119,692 +0.07(+3.41%)
Sep 29, 2022 2.000 2.150 1.960 2.050 86,468 +0.04(+1.99%)
Sep 28, 2022 1.950 2.110 1.950 2.010 132,202 +0.04(+2.03%)
Sep 27, 2022 2.030 2.160 1.960 1.970 131,443 -0.01(-0.51%)
Sep 26, 2022 2.060 2.145 1.970 1.980 125,944 -0.12(-5.71%)
Sep 23, 2022 2.230 2.330 2.080 2.100 166,065 -0.25(-10.45%)
Sep 22, 2022 2.330 2.370 2.250 2.345 132,629 -0.03(-1.26%)
Sep 21, 2022 2.350 2.480 2.290 2.375 69,335 +0.06(+2.59%)
Sep 20, 2022 2.500 2.500 2.270 2.315 128,626 -0.14(-5.51%)
Sep 19, 2022 2.130 2.480 2.080 2.450 201,491 +0.19(+8.41%)
Sep 16, 2022 2.400 2.480 2.200 2.260 182,279 -0.11(-4.64%)
Sep 15, 2022 2.510 2.530 2.310 2.370 226,314 -0.13(-5.20%)
Sep 14, 2022 2.620 2.620 2.459 2.500 81,374 +0.01(+0.40%)
Sep 13, 2022 2.580 2.732 2.440 2.490 141,838 -0.07(-2.73%)
Sep 12, 2022 2.800 2.850 2.560 2.560 125,908 -0.07(-2.66%)
Sep 09, 2022 2.580 2.670 2.500 2.630 55,702 +0.10(+3.95%)
Sep 08, 2022 2.570 2.600 2.470 2.530 40,086 -0.04(-1.56%)
Sep 07, 2022 2.410 2.700 2.410 2.570 107,583 +0.15(+6.20%)
Sep 06, 2022 2.550 2.624 2.420 2.420 79,478 -0.13(-5.10%)
Sep 02, 2022 2.410 2.640 2.410 2.550 84,212 +0.15(+6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.