5 DAY PERFORMANCE
-6.49%
1 MONTH PERFORMANCE
-15.13%
3 MONTH PERFORMANCE
+11.97%
6 MONTH PERFORMANCE
+0.38%
YEAR-TO-DATE PERFORMANCE
+51.85%
1 YEAR PERFORMANCE
+140.09%
New Pacific Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $5.41 | $5.34 (-1.29%) | $5.56 | $5.31 | 367.33 K | $989.01 M |
| 10/28/2026 | $5.58 | $5.64 (1.08%) | $5.65 | $5.41 | 558.70 K | $1.04 B |
| 10/27/2026 | $5.59 | $5.63 (0.72%) | $5.69 | $5.52 | 446.80 K | $1.04 B |
| 10/26/2026 | $5.70 | $5.54 (-2.81%) | $5.70 | $5.40 | 670.50 K | $1.03 B |
| 10/23/2026 | $5.67 | $5.70 (0.53%) | $5.80 | $5.46 | 635.28 K | $1.06 B |
| 10/22/2026 | $6.17 | $5.76 (-6.65%) | $6.18 | $5.68 | 934.53 K | $1.07 B |
| 10/21/2026 | $6.59 | $6.44 (-2.28%) | $6.61 | $6.28 | 580.20 K | $1.19 B |
| 10/20/2026 | $6.65 | $6.53 (-1.8%) | $6.84 | $6.46 | 837.73 K | $1.21 B |
| 10/19/2026 | $6.53 | $6.70 (2.6%) | $6.73 | $6.36 | 545.70 K | $1.24 B |
| 10/16/2026 | $6.21 | $6.56 (5.64%) | $6.64 | $6.20 | 864.40 K | $1.21 B |
| 10/15/2026 | $5.90 | $6.24 (5.76%) | $6.25 | $5.80 | 725.75 K | $1.16 B |
| 10/14/2026 | $6.09 | $5.84 (-4.11%) | $6.09 | $5.78 | 1.30 M | $1.08 B |
| 10/13/2026 | $6.45 | $6.24 (-3.26%) | $6.49 | $6.18 | 609.45 K | $1.16 B |
| 10/12/2026 | $6.48 | $6.37 (-1.7%) | $6.48 | $6.28 | 370.66 K | $1.18 B |
| 10/09/2026 | $6.46 | $6.58 (1.86%) | $6.68 | $6.36 | 855.11 K | $1.22 B |
| 10/08/2026 | $6.20 | $6.25 (0.81%) | $6.35 | $6.13 | 522.60 K | $1.16 B |
| 10/07/2026 | $6.16 | $6.18 (0.32%) | $6.26 | $5.90 | 777.33 K | $1.14 B |
| 10/06/2026 | $6.26 | $6.39 (2.08%) | $6.52 | $6.17 | 612.68 K | $1.18 B |
| 10/05/2026 | $6.31 | $6.21 (-1.58%) | $6.37 | $6.14 | 546.50 K | $1.15 B |
| 10/02/2026 | $6.46 | $6.28 (-2.79%) | $6.50 | $6.13 | 1.22 M | $1.16 B |
| 10/01/2026 | $6.24 | $6.28 (0.64%) | $6.40 | $6.23 | 767.10 K | $1.16 B |
| 09/30/2026 | $6.41 | $6.28 (-2.03%) | $6.47 | $6.23 | 476.52 K | $1.16 B |
| 09/29/2026 | $6.46 | $6.39 (-1.08%) | $6.54 | $6.24 | 630.51 K | $1.18 B |
| 09/28/2026 | $6.27 | $6.37 (1.59%) | $6.51 | $6.15 | 1.11 M | $1.18 B |
| 09/25/2026 | $6.65 | $6.62 (-0.45%) | $6.77 | $6.50 | 498.10 K | $1.23 B |
| 09/24/2026 | $6.39 | $6.63 (3.76%) | $6.65 | $6.35 | 567.90 K | $1.23 B |
| 09/23/2026 | $6.71 | $6.53 (-2.68%) | $6.71 | $6.36 | 665.47 K | $1.21 B |
| 09/22/2026 | $6.37 | $6.91 (8.48%) | $6.94 | $6.37 | 702.27 K | $1.28 B |
| 09/21/2026 | $6.01 | $6.41 (6.66%) | $6.45 | $6.00 | 1.13 M | $1.19 B |
| 09/18/2026 | $6.00 | $6.00 (0%) | $6.15 | $5.83 | 3.55 M | $1.11 B |
| 09/17/2026 | $5.71 | $5.89 (3.15%) | $6.00 | $5.71 | 906.30 K | $1.09 B |
| 09/16/2026 | $5.79 | $5.55 (-4.15%) | $5.89 | $5.43 | 891.24 K | $1.03 B |
| 09/15/2026 | $5.85 | $5.70 (-2.56%) | $5.87 | $5.46 | 795.59 K | $1.06 B |
| 09/14/2026 | $5.70 | $5.87 (2.98%) | $6.02 | $5.60 | 1.60 M | $1.09 B |
| 09/11/2026 | $6.00 | $5.88 (-2%) | $6.09 | $5.78 | 485.23 K | $1.09 B |
| 09/10/2026 | $5.88 | $5.85 (-0.51%) | $5.99 | $5.75 | 666.40 K | $1.08 B |
| 09/09/2026 | $6.13 | $6.10 (-0.49%) | $6.40 | $6.02 | 734.41 K | $1.13 B |
| 09/08/2026 | $6.16 | $5.95 (-3.41%) | $6.18 | $5.92 | 684.92 K | $1.10 B |
| 09/04/2026 | $6.90 | $6.17 (-10.58%) | $6.90 | $6.16 | 742.13 K | $1.14 B |
| 09/03/2026 | $6.96 | $6.70 (-3.74%) | $6.96 | $6.53 | 519.60 K | $1.24 B |
| 09/02/2026 | $6.66 | $6.68 (0.3%) | $6.92 | $6.59 | 596.40 K | $1.24 B |
| 09/01/2026 | $6.50 | $6.51 (0.15%) | $6.73 | $6.43 | 494.28 K | $1.21 B |
| 08/31/2026 | $7.03 | $6.78 (-3.56%) | $7.04 | $6.67 | 573.34 K | $1.26 B |
| 08/28/2026 | $7.42 | $7.05 (-4.99%) | $7.55 | $6.94 | 879.45 K | $1.30 B |
| 08/27/2026 | $7.15 | $7.41 (3.64%) | $7.41 | $7.09 | 525.29 K | $1.37 B |
| 08/26/2026 | $6.94 | $7.14 (2.88%) | $7.36 | $6.90 | 622.91 K | $1.32 B |
| 08/25/2026 | $6.70 | $7.07 (5.52%) | $7.08 | $6.65 | 638.55 K | $1.30 B |
| 08/24/2026 | $6.74 | $6.79 (0.74%) | $6.85 | $6.52 | 501.76 K | $1.25 B |
| 08/21/2026 | $7.06 | $6.60 (-6.52%) | $7.06 | $6.51 | 1.11 M | $1.22 B |
| 08/20/2026 | $6.76 | $6.85 (1.33%) | $7.03 | $6.73 | 529.15 K | $1.26 B |
| 08/19/2026 | $6.91 | $6.83 (-1.16%) | $7.01 | $6.72 | 542.24 K | $1.26 B |
| 08/18/2026 | $6.51 | $6.55 (0.61%) | $6.68 | $6.41 | 474.10 K | $1.21 B |
| 08/17/2026 | $6.94 | $6.66 (-4.03%) | $6.99 | $6.52 | 842.29 K | $1.23 B |
| 08/14/2026 | $6.81 | $6.84 (0.44%) | $7.03 | $6.79 | 490.06 K | $1.26 B |
| 08/13/2026 | $6.43 | $6.72 (4.51%) | $6.73 | $6.43 | 665.63 K | $1.24 B |
| 08/12/2026 | $6.68 | $6.61 (-1.05%) | $6.72 | $6.51 | 442.50 K | $1.22 B |
| 08/11/2026 | $6.24 | $6.51 (4.33%) | $6.63 | $6.14 | 930.00 K | $1.20 B |
| 08/10/2026 | $6.32 | $6.25 (-1.11%) | $6.62 | $6.22 | 897.71 K | $1.15 B |
| 08/07/2026 | $6.15 | $6.33 (2.93%) | $6.37 | $5.98 | 631.30 K | $1.17 B |
| 08/06/2026 | $5.88 | $5.91 (0.51%) | $6.13 | $5.76 | 692.64 K | $1.09 B |
| 08/05/2026 | $5.47 | $5.93 (8.41%) | $5.96 | $5.47 | 748.75 K | $1.09 B |
| 08/04/2026 | $4.81 | $5.24 (8.94%) | $5.27 | $4.81 | 649.10 K | $965.54 M |
| 08/03/2026 | $4.66 | $4.78 (2.58%) | $4.79 | $4.47 | 366.00 K | $880.78 M |
| 07/31/2026 | $4.60 | $4.64 (0.87%) | $4.70 | $4.47 | 442.60 K | $854.98 M |
| 07/30/2026 | $4.50 | $4.76 (5.78%) | $4.77 | $4.40 | 553.61 K | $877.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
