-
5 DAY PERFORMANCE
+3.25% -
1 MONTH PERFORMANCE
-18.04% -
3 MONTH PERFORMANCE
+6.71% -
6 MONTH PERFORMANCE
-22.82% -
YEAR-TO-DATE PERFORMANCE
-16.75% -
1 YEAR PERFORMANCE
-8.09%
New Pacific Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.53 | $1.59 (3.92%) | $1.60 | $1.53 | 296,395 | $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 |
| 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 |