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 (%)
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%)
Sep 01, 2022 2.510 2.556 2.400 2.400 179,972 -0.16(-6.25%)
Aug 31, 2022 2.600 2.645 2.550 2.560 94,739 -0.08(-3.03%)
Aug 30, 2022 2.910 2.920 2.600 2.640 140,439 -0.15(-5.38%)
Aug 29, 2022 2.670 2.876 2.670 2.790 60,237 +0.12(+4.49%)
Aug 26, 2022 2.800 2.915 2.670 2.670 86,576 -0.17(-5.99%)
Aug 25, 2022 2.910 2.951 2.840 2.840 43,187 -0.06(-2.07%)
Aug 24, 2022 2.810 2.950 2.752 2.900 28,936 +0.05(+1.75%)
Aug 23, 2022 2.850 2.950 2.850 2.850 26,326 -0.01(-0.35%)
Aug 22, 2022 2.730 2.890 2.690 2.860 38,694 +0.07(+2.51%)
Aug 19, 2022 2.810 2.833 2.730 2.790 90,360 -0.08(-2.79%)
Aug 18, 2022 2.730 2.870 2.700 2.870 50,649 +0.13(+4.74%)
Aug 17, 2022 2.910 2.930 2.740 2.740 91,106 -0.22(-7.43%)
Aug 16, 2022 3.020 3.100 2.960 2.960 54,583 -0.07(-2.31%)
Aug 15, 2022 2.980 3.090 2.870 3.030 96,567 +0.04(+1.34%)
Aug 12, 2022 2.970 3.068 2.950 2.990 35,229 +0.02(+0.67%)
Aug 11, 2022 3.080 3.160 2.935 2.970 74,859 -0.09(-2.94%)
Aug 10, 2022 3.170 3.250 3.050 3.060 108,959 -0.10(-3.16%)
Aug 09, 2022 3.170 3.170 3.070 3.160 39,448 +0.02(+0.64%)
Aug 08, 2022 3.100 3.190 3.089 3.140 56,618 +0.04(+1.29%)
Aug 05, 2022 2.980 3.100 2.930 3.100 44,664 +0.03(+0.98%)
Aug 04, 2022 3.100 3.210 2.990 3.070 74,936 +0.13(+4.42%)
Aug 03, 2022 3.100 3.160 2.920 2.940 50,747 -0.17(-5.47%)
Aug 02, 2022 3.120 3.320 3.110 3.110 69,303 -0.04(-1.27%)
Aug 01, 2022 3.150 3.200 3.070 3.150 60,368 +0.04(+1.29%)
Jul 29, 2022 2.960 3.160 2.881 3.110 81,566 +0.14(+4.81%)
Jul 28, 2022 2.940 3.050 2.900 2.967 150,930 +0.09(+3.03%)
Jul 27, 2022 2.760 2.930 2.680 2.880 213,554 +0.16(+5.88%)
Jul 26, 2022 2.600 2.770 2.600 2.720 111,425 +0.14(+5.43%)
Jul 25, 2022 2.650 2.710 2.530 2.580 91,009 -0.08(-3.01%)
Jul 22, 2022 2.650 2.830 2.610 2.660 100,496 +0.01(+0.38%)
Jul 21, 2022 2.500 2.660 2.460 2.650 150,358 +0.18(+7.29%)
Jul 20, 2022 2.580 2.658 2.440 2.470 151,745 -0.12(-4.63%)
Jul 19, 2022 2.610 2.700 2.554 2.590 100,515 -0.02(-0.77%)
Jul 18, 2022 2.570 2.680 2.560 2.610 55,671 +0.06(+2.35%)
Jul 15, 2022 2.550 2.590 2.437 2.550 92,647 -0.02(-0.78%)
Jul 14, 2022 2.600 2.600 2.410 2.570 137,298 -0.13(-4.81%)
Jul 13, 2022 2.470 2.740 2.430 2.700 168,740 +0.26(+10.66%)
Jul 12, 2022 2.460 2.540 2.360 2.440 219,749 -0.03(-1.21%)
Jul 11, 2022 2.490 2.652 2.440 2.470 143,062 -0.06(-2.37%)
Jul 08, 2022 2.630 2.730 2.530 2.530 288,684 -0.11(-4.17%)
Jul 07, 2022 2.900 2.955 2.630 2.640 300,207 -0.27(-9.28%)
Jul 06, 2022 2.780 2.920 2.733 2.910 184,232 +0.10(+3.56%)
Jul 05, 2022 2.870 2.890 2.690 2.810 282,720 -0.06(-2.09%)
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.