New Pacific Metals Corp. (NEWP)
AMEX: NEWP
· Real-Time Price · USD
1.71
0.15 (9.62%)
At close: Aug 18, 2025, 3:59 PM
1.60
-6.16%
Pre-market: Aug 19, 2025, 07:30 AM EDT
NEWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.56 | 1.71 | 1.56 | 1.71 | 1.71 | 9.62% | 275,214 |
| 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 |
| Aug 6, 2025 | 1.56 | 1.64 | 1.56 | 1.61 | 1.61 | 3.87% | 200,615 |
| Aug 5, 2025 | 1.48 | 1.59 | 1.40 | 1.55 | 1.55 | 2.65% | 244,747 |
| Aug 4, 2025 | 1.44 | 1.53 | 1.43 | 1.51 | 1.51 | 5.59% | 167,900 |
| Aug 1, 2025 | 1.43 | 1.48 | 1.39 | 1.43 | 1.43 | 0.00% | 171,008 |
| Jul 31, 2025 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -2.72% | 149,633 |
| Jul 30, 2025 | 1.58 | 1.61 | 1.47 | 1.47 | 1.47 | -8.13% | 156,500 |
| Jul 29, 2025 | 1.64 | 1.71 | 1.59 | 1.60 | 1.60 | -1.84% | 125,100 |
| Jul 28, 2025 | 1.68 | 1.68 | 1.60 | 1.63 | 1.63 | -3.55% | 180,420 |
| Jul 25, 2025 | 1.71 | 1.71 | 1.62 | 1.69 | 1.69 | -1.74% | 305,020 |
| Jul 24, 2025 | 1.78 | 1.79 | 1.70 | 1.72 | 1.72 | -4.44% | 157,000 |
| Jul 23, 2025 | 1.81 | 1.82 | 1.75 | 1.80 | 1.80 | -0.55% | 108,011 |
| Jul 22, 2025 | 1.73 | 1.83 | 1.70 | 1.81 | 1.81 | 4.62% | 260,628 |