5 DAY PERFORMANCE
-12.50%
1 MONTH PERFORMANCE
+6.78%
3 MONTH PERFORMANCE
+75.00%
6 MONTH PERFORMANCE
+136.25%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
+220.34%
New Pacific Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $4.26 | $3.79 (-11.15%) | $4.30 | $3.74 | 1.15 M | |
| 01/28/2026 | $4.17 | $4.14 (-0.72%) | $4.22 | $3.94 | 1.40 M | $712.28 M |
| 01/27/2026 | $4.30 | $4.04 (-6.05%) | $4.35 | $3.97 | 1.57 M | $695.07 M |
| 01/26/2026 | $4.47 | $4.30 (-3.8%) | $4.70 | $4.27 | 2.23 M | $739.80 M |
| 01/23/2026 | $4.22 | $4.32 (2.37%) | $4.37 | $4.11 | 1.33 M | $743.24 M |
| 01/22/2026 | $3.77 | $4.15 (10.08%) | $4.21 | $3.77 | 1.22 M | $714.00 M |
| 01/21/2026 | $3.90 | $3.78 (-3.08%) | $3.91 | $3.69 | 1.08 M | $650.34 M |
| 01/20/2026 | $3.88 | $3.80 (-2.06%) | $3.90 | $3.75 | 1.34 M | $653.78 M |
| 01/16/2026 | $3.68 | $3.76 (2.17%) | $3.78 | $3.53 | 666.50 K | $646.90 M |
| 01/15/2026 | $3.67 | $3.70 (0.82%) | $3.70 | $3.55 | 630.32 K | $636.57 M |
| 01/14/2026 | $3.83 | $3.69 (-3.66%) | $3.92 | $3.63 | 634.04 K | $634.85 M |
| 01/13/2026 | $3.92 | $3.75 (-4.34%) | $3.94 | $3.72 | 1.33 M | $645.18 M |
| 01/12/2026 | $3.89 | $3.86 (-0.77%) | $4.00 | $3.83 | 837.62 K | $664.10 M |
| 01/09/2026 | $3.72 | $3.74 (0.54%) | $3.76 | $3.64 | 488.35 K | $643.46 M |
| 01/08/2026 | $3.55 | $3.67 (3.38%) | $3.68 | $3.46 | 618.50 K | $631.41 M |
| 01/07/2026 | $3.69 | $3.67 (-0.54%) | $3.69 | $3.46 | 1.10 M | $631.41 M |
| 01/06/2026 | $3.45 | $3.81 (10.43%) | $3.84 | $3.44 | 1.09 M | $655.50 M |
| 01/05/2026 | $3.54 | $3.43 (-3.11%) | $3.63 | $3.42 | 761.27 K | $590.12 M |
| 01/02/2026 | $3.62 | $3.43 (-5.25%) | $3.64 | $3.28 | 759.99 K | $590.12 M |
| 12/31/2025 | $3.50 | $3.51 (0.29%) | $3.57 | $3.44 | 481.90 K | $603.89 M |
| 12/30/2025 | $3.67 | $3.55 (-3.27%) | $3.70 | $3.51 | 714.31 K | $610.77 M |
| 12/29/2025 | $3.71 | $3.54 (-4.58%) | $3.73 | $3.49 | 1.04 M | $609.05 M |
| 12/26/2025 | $3.89 | $3.85 (-1.03%) | $3.95 | $3.76 | 778.40 K | $662.38 M |
| 12/24/2025 | $3.85 | $3.76 (-2.34%) | $3.85 | $3.62 | 465.21 K | $646.90 M |
| 12/23/2025 | $3.76 | $3.80 (1.06%) | $3.89 | $3.69 | 1.15 M | $653.78 M |
| 12/22/2025 | $3.78 | $3.70 (-2.12%) | $3.81 | $3.66 | 885.90 K | $636.57 M |
| 12/19/2025 | $3.51 | $3.57 (1.71%) | $3.71 | $3.51 | 700.72 K | $614.21 M |
| 12/18/2025 | $3.64 | $3.51 (-3.57%) | $3.68 | $3.45 | 674.45 K | $603.89 M |
| 12/17/2025 | $3.83 | $3.64 (-4.96%) | $3.84 | $3.60 | 1.09 M | $626.25 M |
| 12/16/2025 | $3.49 | $3.67 (5.16%) | $3.69 | $3.49 | 895.58 K | $631.41 M |
| 12/15/2025 | $3.66 | $3.50 (-4.37%) | $3.66 | $3.49 | 924.80 K | $602.16 M |
| 12/12/2025 | $3.63 | $3.47 (-4.41%) | $3.70 | $3.37 | 1.49 M | $597.00 M |
| 12/11/2025 | $3.26 | $3.52 (7.98%) | $3.63 | $3.24 | 1.32 M | $605.61 M |
| 12/10/2025 | $3.07 | $3.26 (6.19%) | $3.34 | $2.96 | 1.99 M | $560.87 M |
| 12/09/2025 | $2.70 | $3.10 (14.81%) | $3.12 | $2.67 | 2.24 M | $533.35 M |
| 12/08/2025 | $2.83 | $2.66 (-6.01%) | $2.86 | $2.65 | 641.30 K | $457.65 M |
| 12/05/2025 | $2.82 | $2.84 (0.71%) | $2.97 | $2.76 | 1.27 M | $488.21 M |
| 12/04/2025 | $2.76 | $2.61 (-5.43%) | $2.78 | $2.59 | 850.50 K | $448.67 M |
| 12/03/2025 | $2.87 | $2.82 (-1.74%) | $2.91 | $2.79 | 422.70 K | $484.77 M |
| 12/02/2025 | $2.87 | $2.85 (-0.7%) | $2.87 | $2.69 | 910.90 K | $489.93 M |
| 12/01/2025 | $2.83 | $2.85 (0.71%) | $2.98 | $2.79 | 1.88 M | $489.93 M |
| 11/28/2025 | $2.52 | $2.75 (9.13%) | $2.77 | $2.50 | 1.20 M | $472.74 M |
| 11/26/2025 | $2.41 | $2.45 (1.66%) | $2.51 | $2.35 | 670.92 K | $421.17 M |
| 11/25/2025 | $2.30 | $2.36 (2.61%) | $2.40 | $2.28 | 301.73 K | $405.69 M |
| 11/24/2025 | $2.21 | $2.32 (4.98%) | $2.32 | $2.21 | 407.32 K | $398.82 M |
| 11/21/2025 | $2.16 | $2.20 (1.85%) | $2.23 | $2.10 | 619.73 K | $378.19 M |
| 11/20/2025 | $2.36 | $2.18 (-7.63%) | $2.38 | $2.15 | 1.21 M | $374.75 M |
| 11/19/2025 | $2.37 | $2.34 (-1.27%) | $2.43 | $2.32 | 780.23 K | $402.26 M |
| 11/18/2025 | $2.34 | $2.36 (0.85%) | $2.38 | $2.30 | 858.93 K | $405.69 M |
| 11/17/2025 | $2.44 | $2.32 (-4.92%) | $2.44 | $2.30 | 1.05 M | $398.82 M |
| 11/14/2025 | $2.31 | $2.44 (5.63%) | $2.46 | $2.30 | 923.80 K | $419.45 M |
| 11/13/2025 | $2.51 | $2.47 (-1.59%) | $2.51 | $2.41 | 923.70 K | $424.60 M |
| 11/12/2025 | $2.43 | $2.46 (1.23%) | $2.52 | $2.35 | 1.28 M | $422.88 M |
| 11/11/2025 | $2.45 | $2.41 (-1.63%) | $2.46 | $2.33 | 745.30 K | $414.29 M |
| 11/10/2025 | $2.31 | $2.38 (3.03%) | $2.42 | $2.23 | 1.70 M | $409.13 M |
| 11/07/2025 | $2.09 | $2.12 (1.44%) | $2.14 | $2.06 | 455.42 K | $364.44 M |
| 11/06/2025 | $2.07 | $2.09 (0.97%) | $2.14 | $2.05 | 496.24 K | $359.28 M |
| 11/05/2025 | $2.11 | $2.04 (-3.32%) | $2.13 | $2.02 | 568.41 K | $350.68 M |
| 11/04/2025 | $2.15 | $2.08 (-3.26%) | $2.16 | $2.08 | 816.96 K | $357.56 M |
| 11/03/2025 | $2.24 | $2.19 (-2.23%) | $2.30 | $2.16 | 583.50 K | $376.47 M |
| 10/31/2025 | $2.23 | $2.26 (1.35%) | $2.28 | $2.16 | 560.90 K | $388.50 M |
| 10/30/2025 | $2.17 | $2.22 (2.3%) | $2.22 | $2.15 | 422.70 K | $381.63 M |
| 10/29/2025 | $2.18 | $2.16 (-0.92%) | $2.20 | $2.07 | 974.50 K | $371.31 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.
