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 (%)
May 08, 2023 2.510 2.570 2.480 2.500 61,939 -0.00(-0.20%)
May 05, 2023 2.490 2.570 2.450 2.505 41,404 -0.02(-0.79%)
May 04, 2023 2.520 2.640 2.500 2.525 184,352 -0.04(-1.37%)
May 03, 2023 2.530 2.580 2.500 2.560 30,238 +0.03(+1.19%)
May 02, 2023 2.520 2.615 2.490 2.530 74,890 +0.08(+3.27%)
May 01, 2023 2.480 2.560 2.440 2.450 103,970 -0.01(-0.41%)
Apr 28, 2023 2.430 2.470 2.400 2.460 77,613 +0.02(+0.82%)
Apr 27, 2023 2.430 2.500 2.420 2.440 50,559 -0.02(-0.81%)
Apr 26, 2023 2.470 2.550 2.460 2.460 42,494 -0.01(-0.40%)
Apr 25, 2023 2.490 2.550 2.460 2.470 73,402 -0.03(-1.20%)
Apr 24, 2023 2.510 2.610 2.500 2.500 115,738 -0.08(-3.10%)
Apr 21, 2023 2.610 2.620 2.500 2.580 156,398 -0.04(-1.53%)
Apr 20, 2023 2.640 2.685 2.600 2.620 77,596 -0.03(-1.13%)
Apr 19, 2023 2.650 2.680 2.600 2.650 95,511 -0.02(-0.75%)
Apr 18, 2023 2.720 2.760 2.620 2.670 125,809 -0.06(-2.20%)
Apr 17, 2023 2.800 2.800 2.700 2.730 91,226 -0.04(-1.44%)
Apr 14, 2023 2.910 2.920 2.750 2.770 106,489 -0.19(-6.42%)
Apr 13, 2023 3.010 3.040 2.860 2.960 154,990 +0.11(+3.86%)
Apr 12, 2023 2.920 2.925 2.720 2.850 146,096 -0.05(-1.72%)
Apr 11, 2023 2.800 2.959 2.770 2.900 93,002 +0.14(+5.07%)
Apr 10, 2023 2.690 2.800 2.660 2.760 76,060 -0.05(-1.78%)
Apr 06, 2023 2.850 2.850 2.630 2.810 135,762 +0.13(+4.85%)
Apr 05, 2023 2.890 2.890 2.680 2.680 120,140 -0.20(-6.94%)
Apr 04, 2023 2.910 2.980 2.780 2.880 220,201 +0.07(+2.49%)
Apr 03, 2023 2.700 2.810 2.630 2.810 94,874 +0.12(+4.46%)
Mar 31, 2023 2.700 2.850 2.680 2.690 190,812 -0.03(-1.10%)
Mar 30, 2023 2.590 2.750 2.580 2.720 100,673 +0.14(+5.43%)
Mar 29, 2023 2.690 2.690 2.510 2.580 75,438 -0.06(-2.27%)
Mar 28, 2023 2.460 2.660 2.420 2.640 121,623 +0.23(+9.54%)
Mar 27, 2023 2.450 2.490 2.360 2.410 55,940 -0.12(-4.74%)
Mar 24, 2023 2.550 2.600 2.440 2.530 104,447 +0.00(+0.00%)
Mar 23, 2023 2.355 2.550 2.355 2.530 93,809 +0.18(+7.66%)
Mar 22, 2023 2.270 2.395 2.250 2.350 73,057 +0.11(+4.91%)
Mar 21, 2023 2.320 2.370 2.230 2.240 76,351 -0.15(-6.28%)
Mar 20, 2023 2.430 2.430 2.210 2.390 110,873 +0.06(+2.58%)
Mar 17, 2023 2.300 2.480 2.200 2.330 196,572 +0.13(+5.91%)
Mar 16, 2023 2.270 2.350 2.125 2.200 203,407 -0.07(-3.08%)
Mar 15, 2023 2.300 2.410 2.200 2.270 123,036 -0.01(-0.44%)
Mar 14, 2023 2.470 2.470 2.240 2.280 147,980 -0.08(-3.39%)
Mar 13, 2023 2.360 2.400 2.300 2.360 110,874 +0.12(+5.36%)
Mar 10, 2023 2.230 2.400 2.210 2.240 85,380 +0.01(+0.45%)
Mar 09, 2023 2.270 2.380 2.220 2.230 109,980 -0.05(-2.19%)
Mar 08, 2023 2.320 2.370 2.280 2.280 60,734 -0.07(-2.98%)
Mar 07, 2023 2.440 2.450 2.330 2.350 66,665 -0.04(-1.67%)
Mar 06, 2023 2.510 2.540 2.390 2.390 113,863 -0.18(-7.00%)
Mar 03, 2023 2.590 2.700 2.540 2.570 54,570 -0.03(-1.15%)
Mar 02, 2023 2.710 2.730 2.540 2.600 89,073 -0.12(-4.41%)
Mar 01, 2023 2.500 2.800 2.500 2.720 86,769 +0.21(+8.37%)
Feb 28, 2023 2.430 2.570 2.410 2.510 88,001 +0.05(+2.03%)
Feb 27, 2023 2.500 2.520 2.425 2.460 34,074 +0.02(+0.82%)
Feb 24, 2023 2.410 2.538 2.370 2.440 120,208 -0.03(-1.21%)
Feb 23, 2023 2.590 2.590 2.450 2.470 72,235 -0.06(-2.37%)
Feb 22, 2023 2.560 2.630 2.490 2.530 80,341 -0.05(-1.94%)
Feb 21, 2023 2.730 2.765 2.580 2.580 69,212 -0.15(-5.49%)
Feb 17, 2023 2.770 2.770 2.660 2.730 76,895 -0.08(-2.85%)
Feb 16, 2023 2.650 2.960 2.643 2.810 153,848 +0.10(+3.69%)
Feb 15, 2023 2.690 2.770 2.618 2.710 50,143 -0.03(-1.09%)
Feb 14, 2023 2.610 2.750 2.550 2.740 53,655 +0.19(+7.45%)
Feb 13, 2023 2.680 2.730 2.550 2.550 87,755 -0.17(-6.25%)
Feb 10, 2023 2.720 2.750 2.690 2.720 71,097 +0.00(+0.00%)
Feb 09, 2023 2.770 2.860 2.720 2.720 78,448 -0.06(-2.16%)
Feb 08, 2023 2.730 2.830 2.730 2.780 42,448 +0.02(+0.72%)
Feb 07, 2023 2.690 2.810 2.690 2.760 78,931 +0.04(+1.47%)
Feb 06, 2023 2.850 2.850 2.672 2.720 94,024 -0.01(-0.37%)
Feb 03, 2023 2.600 2.780 2.600 2.730 250,990 +0.04(+1.49%)
Feb 02, 2023 2.750 2.800 2.670 2.690 99,094 +0.01(+0.37%)
Feb 01, 2023 2.580 2.720 2.550 2.680 313,911 +0.06(+2.29%)
Jan 31, 2023 2.515 2.640 2.515 2.620 88,110 +0.04(+1.55%)
Jan 30, 2023 2.710 2.718 2.542 2.580 278,526 -0.04(-1.53%)
Jan 27, 2023 2.650 2.650 2.570 2.620 154,302 -0.05(-1.87%)
Jan 26, 2023 2.850 2.850 2.610 2.670 226,273 -0.17(-5.99%)
Jan 25, 2023 2.720 2.929 2.710 2.840 297,815 +0.12(+4.41%)
Jan 24, 2023 2.610 2.750 2.510 2.720 180,662 +0.11(+4.21%)
Jan 23, 2023 2.650 2.660 2.512 2.610 130,571 -0.02(-0.76%)
Jan 20, 2023 2.510 2.666 2.510 2.630 75,009 +0.08(+3.14%)
Jan 19, 2023 2.700 2.700 2.520 2.550 95,488 -0.12(-4.49%)
Jan 18, 2023 2.700 2.760 2.600 2.670 46,900 +0.01(+0.38%)
Jan 17, 2023 2.720 2.750 2.610 2.660 121,998 -0.06(-2.21%)
Jan 13, 2023 2.710 2.730 2.680 2.720 95,895 +0.04(+1.49%)
Jan 12, 2023 2.730 2.780 2.650 2.680 68,166 +0.02(+0.75%)
Jan 11, 2023 2.740 2.740 2.580 2.660 94,494 +0.03(+1.14%)
Jan 10, 2023 2.590 2.640 2.510 2.630 104,227 +0.08(+3.14%)
Jan 09, 2023 2.600 2.610 2.509 2.550 91,266 +0.05(+2.00%)
Jan 06, 2023 2.420 2.580 2.420 2.500 211,412 +0.08(+3.31%)
Jan 05, 2023 2.400 2.430 2.300 2.420 43,389 -0.03(-1.22%)
Jan 04, 2023 2.290 2.480 2.288 2.450 105,505 +0.20(+8.89%)
Jan 03, 2023 2.310 2.320 2.200 2.250 124,080 +0.00(+0.00%)
Dec 30, 2022 2.250 2.283 2.201 2.250 257,792 +0.00(+0.00%)
Dec 29, 2022 2.500 2.500 2.230 2.250 321,520 -0.24(-9.64%)
Dec 28, 2022 2.450 2.550 2.390 2.490 92,432 -0.01(-0.40%)
Dec 27, 2022 2.490 2.620 2.420 2.500 50,722 -0.00(-0.20%)
Dec 23, 2022 2.610 2.610 2.350 2.505 104,794 -0.02(-0.60%)
Dec 22, 2022 2.300 2.560 2.220 2.520 270,504 +0.21(+9.09%)
Dec 21, 2022 2.410 2.410 2.250 2.310 170,008 -0.01(-0.43%)
Dec 20, 2022 2.310 2.460 2.233 2.320 153,104 +0.13(+6.18%)
Dec 19, 2022 2.870 2.870 2.130 2.185 402,061 -0.71(-24.39%)
Dec 16, 2022 2.590 2.930 2.310 2.890 263,930 +0.38(+15.14%)
Dec 15, 2022 2.330 2.510 2.290 2.510 146,278 +0.12(+5.24%)
Dec 14, 2022 2.460 2.491 2.350 2.385 110,399 -0.12(-4.60%)
Dec 13, 2022 2.450 2.530 2.350 2.500 121,463 +0.08(+3.31%)
Dec 12, 2022 2.380 2.520 2.380 2.420 94,382 -0.03(-1.22%)
Dec 09, 2022 2.460 2.540 2.432 2.450 107,118 -0.00(-0.20%)
Dec 08, 2022 2.350 2.460 2.300 2.455 176,332 +0.15(+6.28%)
Dec 07, 2022 2.230 2.320 2.230 2.310 159,866 +0.10(+4.52%)
Dec 06, 2022 2.240 2.290 2.210 2.210 56,642 -0.02(-1.12%)
Dec 05, 2022 2.250 2.280 2.190 2.235 74,475 -0.02(-0.67%)
Dec 02, 2022 2.160 2.260 2.155 2.250 251,533 +0.05(+2.27%)
Dec 01, 2022 2.100 2.250 2.080 2.200 97,245 +0.12(+5.77%)
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%)
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%)
Jul 01, 2022 2.790 2.920 2.776 2.870 143,674 +0.00(+0.00%)
Jun 30, 2022 3.010 3.054 2.840 2.870 164,714 -0.20(-6.51%)
Jun 29, 2022 3.170 3.170 2.990 3.070 170,398 -0.05(-1.60%)
Jun 28, 2022 3.180 3.240 3.101 3.120 87,410 -0.09(-2.80%)
Jun 27, 2022 3.340 3.390 3.160 3.210 70,332 -0.17(-5.03%)
Jun 24, 2022 3.230 3.420 3.190 3.380 104,100 +0.16(+4.97%)
Jun 23, 2022 3.390 3.500 3.120 3.220 234,345 -0.17(-5.01%)
Jun 22, 2022 3.500 3.640 3.390 3.390 131,500 -0.12(-3.42%)
Jun 21, 2022 3.430 3.560 3.378 3.510 237,192 +0.07(+2.03%)
Jun 17, 2022 3.390 3.470 3.210 3.440 183,901 +0.05(+1.47%)
Jun 16, 2022 3.400 3.430 3.170 3.390 238,006 -0.06(-1.74%)
Jun 15, 2022 3.340 3.470 3.240 3.450 267,354 +0.22(+6.81%)
Jun 14, 2022 3.150 3.340 3.120 3.230 131,998 +0.02(+0.62%)
Jun 13, 2022 3.220 3.340 3.150 3.210 181,643 -0.19(-5.59%)
Jun 10, 2022 3.150 3.500 3.120 3.400 362,150 +0.14(+4.29%)
Jun 09, 2022 3.280 3.330 3.220 3.260 46,984 -0.06(-1.81%)
Jun 08, 2022 3.270 3.380 3.210 3.320 88,294 +0.04(+1.22%)
Jun 07, 2022 3.160 3.280 3.120 3.280 28,813 +0.13(+4.13%)
Jun 06, 2022 3.400 3.440 3.150 3.150 162,471 -0.23(-6.80%)
Jun 03, 2022 3.340 3.410 3.235 3.380 135,787 +0.01(+0.30%)
Jun 02, 2022 3.180 3.420 3.180 3.370 327,102 +0.24(+7.67%)
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.