New Pacific Metals Corp. (NEWP)
AMEX: NEWP
· Real-Time Price · USD
1.97
-0.05 (-2.48%)
At close: Sep 04, 2025, 3:59 PM
1.98
0.51%
After-hours: Sep 04, 2025, 07:49 PM EDT
NEWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.00 | 2.07 | 1.88 | 1.96 | 1.96 | -2.97% | 613,296 |
| 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 |
| Aug 26, 2025 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -0.58% | 163,421 |
| Aug 25, 2025 | 1.70 | 1.75 | 1.67 | 1.71 | 1.71 | 0.59% | 180,622 |
| Aug 22, 2025 | 1.57 | 1.71 | 1.57 | 1.70 | 1.70 | 7.59% | 284,200 |
| Aug 21, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 69,220 |
| Aug 20, 2025 | 1.59 | 1.65 | 1.55 | 1.56 | 1.56 | -2.50% | 190,101 |
| Aug 19, 2025 | 1.72 | 1.75 | 1.59 | 1.60 | 1.60 | -6.43% | 352,600 |
| Aug 18, 2025 | 1.56 | 1.71 | 1.56 | 1.71 | 1.71 | 9.62% | 275,225 |
| Aug 15, 2025 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 91,443 |
| Aug 14, 2025 | 1.60 | 1.62 | 1.55 | 1.62 | 1.62 | 1.89% | 65,843 |
| Aug 13, 2025 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | 1.27% | 118,842 |
| Aug 12, 2025 | 1.60 | 1.64 | 1.57 | 1.57 | 1.57 | -2.48% | 156,900 |
| Aug 11, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 162,300 |
| Aug 8, 2025 | 1.65 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 204,241 |
| Aug 7, 2025 | 1.64 | 1.70 | 1.64 | 1.64 | 1.64 | 1.86% | 120,400 |