5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-23.27%
3 MONTH PERFORMANCE
-18.12%
6 MONTH PERFORMANCE
-21.29%
YEAR-TO-DATE PERFORMANCE
-36.13%
1 YEAR PERFORMANCE
-41.90%
New Pacific Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.21 | $1.23 (1.65%) | $1.23 | $1.20 | 63,780 | |
| 12/26/2024 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.20 | 301,115 | $207.41 M |
| 12/24/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.21 | 165,326 | $210.84 M |
| 12/23/2024 | $1.25 | $1.25 (0%) | $1.27 | $1.22 | 135,419 | $214.27 M |
| 12/20/2024 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.23 | 454,584 | $214.27 M |
| 12/19/2024 | $1.27 | $1.27 (0%) | $1.32 | $1.26 | 177,906 | $217.70 M |
| 12/18/2024 | $1.36 | $1.27 (-6.62%) | $1.38 | $1.25 | 261,700 | $217.70 M |
| 12/17/2024 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.34 | 343,826 | $238.27 M |
| 12/16/2024 | $1.45 | $1.40 (-3.45%) | $1.48 | $1.40 | 320,627 | $239.98 M |
| 12/13/2024 | $1.49 | $1.47 (-1.34%) | $1.55 | $1.45 | 226,900 | $251.98 M |
| 12/12/2024 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.49 | 228,400 | $260.55 M |
| 12/11/2024 | $1.54 | $1.59 (3.25%) | $1.60 | $1.53 | 219,600 | $272.55 M |
| 12/10/2024 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.52 | 224,696 | $263.98 M |
| 12/09/2024 | $1.55 | $1.54 (-0.65%) | $1.68 | $1.54 | 429,100 | $263.98 M |
| 12/06/2024 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.49 | 180,804 | $255.41 M |
| 12/05/2024 | $1.59 | $1.57 (-1.26%) | $1.62 | $1.53 | 120,819 | $269.12 M |
| 12/04/2024 | $1.66 | $1.61 (-3.01%) | $1.69 | $1.59 | 215,300 | $275.98 M |
| 12/03/2024 | $1.55 | $1.64 (5.81%) | $1.66 | $1.53 | 200,513 | $281.12 M |
| 12/02/2024 | $1.55 | $1.53 (-1.29%) | $1.61 | $1.50 | 253,913 | $262.27 M |
| 11/29/2024 | $1.57 | $1.56 (-0.64%) | $1.62 | $1.56 | 77,400 | $267.41 M |
| 11/27/2024 | $1.64 | $1.59 (-3.05%) | $1.66 | $1.53 | 211,317 | $272.55 M |
| 11/26/2024 | $1.56 | $1.64 (5.13%) | $1.66 | $1.53 | 292,410 | $281.12 M |
| 11/25/2024 | $1.55 | $1.57 (1.29%) | $1.57 | $1.49 | 190,700 | $268.78 M |
| 11/22/2024 | $1.53 | $1.59 (3.92%) | $1.60 | $1.53 | 296,447 | $272.55 M |
| 11/21/2024 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.49 | 127,103 | $262.27 M |
| 11/20/2024 | $1.55 | $1.56 (0.65%) | $1.62 | $1.52 | 155,028 | $267.41 M |
| 11/19/2024 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.53 | 187,300 | $270.84 M |
| 11/18/2024 | $1.51 | $1.54 (1.99%) | $1.59 | $1.51 | 224,500 | $263.98 M |
| 11/15/2024 | $1.54 | $1.47 (-4.55%) | $1.54 | $1.45 | 262,709 | $251.81 M |
| 11/14/2024 | $1.47 | $1.50 (2.04%) | $1.56 | $1.47 | 367,142 | $256.95 M |
| 11/13/2024 | $1.54 | $1.47 (-4.55%) | $1.56 | $1.47 | 201,632 | $251.81 M |
| 11/12/2024 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.50 | 369,000 | $262.09 M |
| 11/11/2024 | $1.55 | $1.58 (1.94%) | $1.59 | $1.47 | 498,839 | $270.65 M |
| 11/08/2024 | $1.67 | $1.60 (-4.19%) | $1.70 | $1.55 | 407,906 | $273.92 M |
| 11/07/2024 | $1.70 | $1.67 (-1.76%) | $1.78 | $1.64 | 288,200 | $285.90 M |
| 11/06/2024 | $1.61 | $1.67 (3.73%) | $1.67 | $1.56 | 369,800 | $285.90 M |
| 11/05/2024 | $1.66 | $1.62 (-2.41%) | $1.71 | $1.61 | 203,145 | $277.34 M |
| 11/04/2024 | $1.74 | $1.66 (-4.6%) | $1.77 | $1.66 | 386,008 | $284.19 M |
| 11/01/2024 | $1.73 | $1.73 (0%) | $1.80 | $1.71 | 138,844 | $296.17 M |
| 10/31/2024 | $1.89 | $1.73 (-8.47%) | $1.89 | $1.69 | 475,300 | $296.17 M |
| 10/30/2024 | $2.05 | $1.95 (-4.88%) | $2.05 | $1.89 | 299,104 | $333.83 M |
| 10/29/2024 | $1.86 | $2.02 (8.6%) | $2.02 | $1.86 | 396,100 | $345.82 M |
| 10/28/2024 | $1.86 | $1.91 (2.69%) | $1.93 | $1.84 | 227,940 | $326.99 M |
| 10/25/2024 | $1.92 | $1.88 (-2.08%) | $1.92 | $1.85 | 269,024 | $321.85 M |
| 10/24/2024 | $1.91 | $1.91 (0%) | $1.96 | $1.87 | 295,900 | $326.99 M |
| 10/23/2024 | $1.98 | $1.94 (-2.02%) | $1.99 | $1.87 | 296,900 | $332.12 M |
| 10/22/2024 | $1.80 | $1.98 (10%) | $1.99 | $1.80 | 741,620 | $338.97 M |
| 10/21/2024 | $1.88 | $1.78 (-5.32%) | $1.89 | $1.75 | 816,200 | $304.73 M |
| 10/18/2024 | $1.67 | $1.86 (11.38%) | $1.89 | $1.64 | 715,200 | $318.43 M |
| 10/17/2024 | $1.62 | $1.65 (1.85%) | $1.65 | $1.60 | 118,432 | $282.48 M |
| 10/16/2024 | $1.55 | $1.62 (4.52%) | $1.69 | $1.55 | 420,400 | $277.34 M |
| 10/15/2024 | $1.52 | $1.54 (1.32%) | $1.55 | $1.52 | 142,900 | $263.64 M |
| 10/14/2024 | $1.54 | $1.55 (0.65%) | $1.57 | $1.51 | 148,600 | $265.36 M |
| 10/11/2024 | $1.49 | $1.54 (3.36%) | $1.56 | $1.49 | 147,835 | $263.64 M |
| 10/10/2024 | $1.44 | $1.46 (1.39%) | $1.51 | $1.44 | 268,200 | $249.95 M |
| 10/09/2024 | $1.45 | $1.45 (0%) | $1.47 | $1.42 | 121,384 | $248.24 M |
| 10/08/2024 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.45 | 163,409 | $248.24 M |
| 10/07/2024 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.46 | 146,400 | $255.08 M |
| 10/04/2024 | $1.50 | $1.53 (2%) | $1.58 | $1.45 | 303,452 | $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 |