-
5 DAY PERFORMANCE
+2.68% -
1 MONTH PERFORMANCE
+17.69% -
3 MONTH PERFORMANCE
-5.56% -
6 MONTH PERFORMANCE
-10.53% -
YEAR-TO-DATE PERFORMANCE
-19.90% -
1 YEAR PERFORMANCE
+2.00%
New Pacific Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.50 | $1.53 (2%) | $1.58 | $1.45 | 300,755 | $261.93 M |
| 10/03/2024 | $1.48 | $1.51 (2.03%) | $1.51 | $1.46 | 187,546 | $258.51 M |
| 10/02/2024 | $1.50 | $1.51 (0.67%) | $1.55 | $1.48 | 204,836 | $258.51 M |
| 10/01/2024 | $1.49 | $1.47 (-1.34%) | $1.53 | $1.45 | 237,900 | $251.66 M |
| 09/30/2024 | $1.49 | $1.49 (0%) | $1.49 | $1.41 | 199,817 | $255.08 M |
| 09/27/2024 | $1.54 | $1.49 (-3.25%) | $1.59 | $1.47 | 422,600 | $255.08 M |
| 09/26/2024 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.53 | 291,218 | $267.07 M |
| 09/25/2024 | $1.60 | $1.57 (-1.88%) | $1.61 | $1.54 | 239,501 | $268.78 M |
| 09/24/2024 | $1.37 | $1.58 (15.33%) | $1.62 | $1.36 | 625,632 | $270.49 M |
| 09/23/2024 | $1.38 | $1.40 (1.45%) | $1.48 | $1.36 | 404,113 | $239.68 M |
| 09/20/2024 | $1.38 | $1.39 (0.72%) | $1.45 | $1.38 | 410,040 | $237.96 M |
| 09/19/2024 | $1.38 | $1.37 (-0.72%) | $1.43 | $1.32 | 220,100 | $234.54 M |
| 09/18/2024 | $1.31 | $1.31 (0%) | $1.44 | $1.26 | 282,000 | $224.27 M |
| 09/17/2024 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.27 | 329,300 | $224.27 M |
| 09/16/2024 | $1.40 | $1.32 (-5.71%) | $1.41 | $1.30 | 458,925 | $225.98 M |
| 09/13/2024 | $1.43 | $1.41 (-1.4%) | $1.48 | $1.37 | 345,600 | $241.39 M |
| 09/12/2024 | $1.34 | $1.42 (5.97%) | $1.46 | $1.34 | 246,800 | $243.10 M |
| 09/11/2024 | $1.29 | $1.33 (3.1%) | $1.34 | $1.24 | 92,007 | $227.69 M |
| 09/10/2024 | $1.21 | $1.28 (5.79%) | $1.30 | $1.21 | 196,308 | $219.13 M |
| 09/09/2024 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.20 | 232,800 | $210.57 M |
| 09/06/2024 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.23 | 259,902 | $215.71 M |
| 09/05/2024 | $1.36 | $1.30 (-4.41%) | $1.37 | $1.27 | 307,910 | $222.56 M |
| 09/04/2024 | $1.35 | $1.33 (-1.48%) | $1.42 | $1.33 | 129,400 | $227.69 M |
| 09/03/2024 | $1.43 | $1.39 (-2.8%) | $1.46 | $1.35 | 360,102 | $237.96 M |
| 08/30/2024 | $1.48 | $1.46 (-1.35%) | $1.48 | $1.41 | 79,325 | $249.95 M |
| 08/29/2024 | $1.47 | $1.46 (-0.68%) | $1.51 | $1.45 | 209,500 | $249.95 M |
| 08/28/2024 | $1.47 | $1.47 (0%) | $1.49 | $1.42 | 123,500 | $251.66 M |
| 08/27/2024 | $1.47 | $1.50 (2.04%) | $1.53 | $1.47 | 186,900 | $256.80 M |
| 08/26/2024 | $1.51 | $1.51 (0%) | $1.54 | $1.46 | 217,700 | $258.51 M |
| 08/23/2024 | $1.44 | $1.49 (3.47%) | $1.54 | $1.40 | 365,700 | $255.08 M |
| 08/22/2024 | $1.49 | $1.42 (-4.7%) | $1.52 | $1.42 | 144,086 | $243.10 M |
| 08/21/2024 | $1.51 | $1.52 (0.66%) | $1.52 | $1.43 | 295,200 | $260.22 M |
| 08/20/2024 | $1.50 | $1.49 (-0.67%) | $1.56 | $1.46 | 248,700 | $255.08 M |
| 08/19/2024 | $1.38 | $1.50 (8.7%) | $1.51 | $1.38 | 556,600 | $256.80 M |
| 08/16/2024 | $1.36 | $1.38 (1.47%) | $1.40 | $1.31 | 271,406 | $236.25 M |
| 08/15/2024 | $1.27 | $1.35 (6.3%) | $1.38 | $1.25 | 367,524 | $231.12 M |
| 08/14/2024 | $1.32 | $1.27 (-3.79%) | $1.32 | $1.25 | 165,200 | $217.42 M |
| 08/13/2024 | $1.27 | $1.32 (3.94%) | $1.36 | $1.27 | 102,000 | $225.98 M |
| 08/12/2024 | $1.21 | $1.26 (4.13%) | $1.28 | $1.19 | 181,386 | $215.71 M |
| 08/09/2024 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.20 | 261,400 | $207.15 M |
| 08/08/2024 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.23 | 168,300 | $212.28 M |
| 08/07/2024 | $1.31 | $1.25 (-4.58%) | $1.40 | $1.25 | 468,312 | $214.00 M |
| 08/06/2024 | $1.24 | $1.30 (4.84%) | $1.31 | $1.21 | 291,900 | $222.56 M |
| 08/05/2024 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.07 | 389,700 | $207.15 M |
| 08/02/2024 | $1.44 | $1.29 (-10.42%) | $1.48 | $1.26 | 484,022 | $220.84 M |
| 08/01/2024 | $1.52 | $1.44 (-5.26%) | $1.54 | $1.40 | 307,828 | $246.52 M |
| 07/31/2024 | $1.50 | $1.51 (0.67%) | $1.57 | $1.49 | 247,605 | $258.51 M |
| 07/30/2024 | $1.53 | $1.51 (-1.31%) | $1.56 | $1.48 | 139,200 | $258.51 M |
| 07/29/2024 | $1.53 | $1.53 (0%) | $1.57 | $1.46 | 158,418 | $261.93 M |
| 07/26/2024 | $1.52 | $1.52 (0%) | $1.56 | $1.51 | 153,543 | $260.22 M |
| 07/25/2024 | $1.46 | $1.51 (3.42%) | $1.51 | $1.39 | 399,200 | $258.51 M |
| 07/24/2024 | $1.54 | $1.48 (-3.9%) | $1.58 | $1.48 | 283,100 | $253.37 M |
| 07/23/2024 | $1.57 | $1.54 (-1.91%) | $1.57 | $1.50 | 278,300 | $263.64 M |
| 07/22/2024 | $1.58 | $1.56 (-1.27%) | $1.58 | $1.51 | 223,930 | $267.07 M |
| 07/19/2024 | $1.59 | $1.58 (-0.63%) | $1.68 | $1.58 | 152,465 | $270.49 M |
| 07/18/2024 | $1.70 | $1.59 (-6.47%) | $1.71 | $1.59 | 240,705 | $272.20 M |
| 07/17/2024 | $1.80 | $1.71 (-5%) | $1.80 | $1.65 | 212,993 | $292.75 M |
| 07/16/2024 | $1.72 | $1.79 (4.07%) | $1.83 | $1.71 | 338,525 | $306.44 M |
| 07/15/2024 | $1.64 | $1.71 (4.27%) | $1.75 | $1.60 | 347,649 | $292.75 M |
| 07/12/2024 | $1.67 | $1.62 (-2.99%) | $1.69 | $1.58 | 381,241 | $277.34 M |
| 07/11/2024 | $1.57 | $1.66 (5.73%) | $1.66 | $1.49 | 429,186 | $284.19 M |
| 07/10/2024 | $1.53 | $1.53 (0%) | $1.59 | $1.49 | 406,365 | $261.93 M |
| 07/09/2024 | $1.60 | $1.52 (-5%) | $1.64 | $1.51 | 174,830 | $260.22 M |
| 07/08/2024 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.57 | 155,460 | $273.92 M |
| 07/05/2024 | $1.61 | $1.62 (0.62%) | $1.66 | $1.61 | 311,870 | $277.34 M |