New Pacific Metals Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.650 | 8.650 | 7.960 | 8.060 | 8.060 | 354,825 |
| 2026-10-21 | 9.190 | 9.310 | 8.830 | 9.020 | 9.020 | 169,584 |
| 2026-10-20 | 9.230 | 9.600 | 9.090 | 9.150 | 9.150 | 247,826 |
| 2026-10-19 | 9.110 | 9.490 | 9.110 | 9.420 | 9.420 | 165,646 |
| 2026-10-16 | 8.990 | 9.400 | 8.790 | 9.250 | 9.250 | 276,347 |
| 2026-10-15 | 8.440 | 8.860 | 8.240 | 8.820 | 8.820 | 202,000 |
| 2026-10-14 | 8.600 | 8.610 | 8.230 | 8.300 | 8.300 | 212,100 |
| 2026-10-13 | 9.190 | 9.200 | 8.780 | 8.880 | 8.880 | 141,100 |
| 2026-10-09 | 9.190 | 9.520 | 9.080 | 9.340 | 9.340 | 220,200 |
| 2026-10-08 | 8.700 | 8.980 | 8.700 | 8.870 | 8.870 | 157,600 |
| 2026-10-07 | 8.730 | 8.920 | 8.400 | 8.800 | 8.800 | 166,700 |
| 2026-10-06 | 8.990 | 9.270 | 8.800 | 9.030 | 9.030 | 172,400 |
| 2026-10-05 | 8.990 | 9.080 | 8.760 | 8.870 | 8.870 | 129,800 |
| 2026-10-02 | 9.130 | 9.190 | 8.730 | 9.010 | 9.010 | 153,200 |
| 2026-10-01 | 8.910 | 9.070 | 8.870 | 8.940 | 8.940 | 132,200 |
| 2026-09-30 | 9.120 | 9.170 | 8.850 | 8.900 | 8.900 | 78,400 |
| 2026-09-29 | 9.160 | 9.200 | 8.860 | 9.060 | 9.060 | 122,800 |
| 2026-09-28 | 8.920 | 9.220 | 8.790 | 9.080 | 9.080 | 192,900 |
| 2026-09-25 | 9.450 | 9.570 | 9.190 | 9.360 | 9.360 | 85,300 |
| 2026-09-24 | 9.090 | 9.410 | 8.980 | 9.380 | 9.380 | 132,300 |
| 2026-09-23 | 9.560 | 9.560 | 8.970 | 9.210 | 9.210 | 170,400 |
| 2026-09-22 | 9.010 | 9.750 | 9.000 | 9.720 | 9.720 | 140,700 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-11-23 | 0.0700 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.