New Pacific Metals Corp. (NEWP)
AMEX: NEWP
· Real-Time Price · USD
2.63
0.07 (2.73%)
At close: Sep 25, 2025, 10:16 AM
NEWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.63 | 2.66 | 2.52 | 2.56 | 2.56 | -3.40% | 503,623 |
| Sep 23, 2025 | 2.69 | 2.77 | 2.63 | 2.65 | 2.65 | -0.38% | 697,700 |
| Sep 22, 2025 | 2.56 | 2.67 | 2.49 | 2.66 | 2.66 | 6.83% | 798,700 |
| Sep 19, 2025 | 2.33 | 2.55 | 2.33 | 2.49 | 2.49 | 7.79% | 577,559 |
| Sep 18, 2025 | 2.35 | 2.37 | 2.27 | 2.31 | 2.31 | -1.28% | 253,913 |
| Sep 17, 2025 | 2.30 | 2.43 | 2.25 | 2.34 | 2.34 | -0.85% | 492,774 |
| Sep 16, 2025 | 2.25 | 2.36 | 2.22 | 2.36 | 2.36 | 6.31% | 531,247 |
| Sep 15, 2025 | 2.19 | 2.26 | 2.11 | 2.22 | 2.22 | 2.30% | 564,508 |
| Sep 12, 2025 | 2.07 | 2.17 | 2.05 | 2.17 | 2.17 | 5.85% | 596,208 |
| Sep 11, 2025 | 2.10 | 2.17 | 2.05 | 2.05 | 2.05 | -2.84% | 412,045 |
| Sep 10, 2025 | 2.10 | 2.16 | 2.08 | 2.11 | 2.11 | 2.43% | 357,500 |
| Sep 9, 2025 | 2.06 | 2.10 | 2.02 | 2.06 | 2.06 | 1.48% | 299,500 |
| Sep 8, 2025 | 2.06 | 2.13 | 2.02 | 2.03 | 2.03 | -0.98% | 484,300 |
| Sep 5, 2025 | 2.00 | 2.15 | 2.00 | 2.05 | 2.05 | 4.59% | 695,221 |
| Sep 4, 2025 | 2.00 | 2.07 | 1.88 | 1.96 | 1.96 | -2.97% | 617,300 |
| Sep 3, 2025 | 1.92 | 2.07 | 1.92 | 2.02 | 2.02 | 3.59% | 979,300 |
| Sep 2, 2025 | 1.79 | 1.96 | 1.79 | 1.95 | 1.95 | 11.43% | 1,307,100 |
| Aug 29, 2025 | 1.68 | 1.76 | 1.66 | 1.75 | 1.75 | 2.94% | 302,000 |
| Aug 28, 2025 | 1.78 | 1.80 | 1.66 | 1.70 | 1.70 | -3.95% | 760,900 |
| Aug 27, 2025 | 1.69 | 1.78 | 1.69 | 1.77 | 1.77 | 4.12% | 286,624 |