5 DAY PERFORMANCE
-5.09%
1 MONTH PERFORMANCE
+25.48%
3 MONTH PERFORMANCE
+33.16%
6 MONTH PERFORMANCE
+69.48%
YEAR-TO-DATE PERFORMANCE
+121.19%
1 YEAR PERFORMANCE
+62.11%
New Pacific Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.76 | $2.61 (-5.43%) | $2.78 | $2.59 | 846.71 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 |
| 10/28/2025 | $1.98 | $2.11 (6.57%) | $2.12 | $1.98 | 921.60 K | $362.72 M |
| 10/27/2025 | $2.15 | $2.05 (-4.65%) | $2.20 | $2.04 | 860.52 K | $352.40 M |
| 10/24/2025 | $2.26 | $2.21 (-2.21%) | $2.32 | $2.17 | 858.00 K | $379.91 M |
| 10/23/2025 | $2.28 | $2.30 (0.88%) | $2.38 | $2.21 | 700.89 K | $395.38 M |
| 10/22/2025 | $2.09 | $2.24 (7.18%) | $2.26 | $2.05 | 773.53 K | $385.07 M |
| 10/21/2025 | $2.30 | $2.13 (-7.39%) | $2.31 | $2.10 | 1.23 M | $366.16 M |
| 10/20/2025 | $2.55 | $2.52 (-1.18%) | $2.59 | $2.45 | 711.40 K | $433.20 M |
| 10/17/2025 | $2.76 | $2.45 (-11.23%) | $2.80 | $2.31 | 1.48 M | $421.17 M |
| 10/16/2025 | $2.76 | $2.87 (3.99%) | $3.00 | $2.66 | 1.42 M | $493.37 M |
| 10/15/2025 | $2.80 | $2.73 (-2.5%) | $2.90 | $2.51 | 2.55 M | $469.30 M |
| 10/14/2025 | $2.76 | $2.99 (8.33%) | $3.02 | $2.71 | 1.36 M | $513.99 M |
| 10/13/2025 | $2.68 | $2.71 (1.12%) | $2.74 | $2.62 | 708.98 K | $465.86 M |
| 10/10/2025 | $2.65 | $2.51 (-5.28%) | $2.66 | $2.51 | 523.71 K | $431.48 M |
| 10/09/2025 | $2.92 | $2.62 (-10.27%) | $2.95 | $2.59 | 792.44 K | $450.39 M |
| 10/08/2025 | $2.89 | $2.83 (-2.08%) | $2.93 | $2.78 | 1.00 M | $486.49 M |
| 10/07/2025 | $2.87 | $2.75 (-4.18%) | $2.87 | $2.70 | 491.80 K | $472.74 M |
| 10/06/2025 | $2.79 | $2.85 (2.15%) | $2.96 | $2.77 | 877.76 K | $489.93 M |
| 10/03/2025 | $2.71 | $2.71 (0%) | $2.84 | $2.66 | 433.75 K | $465.86 M |
| 10/02/2025 | $2.80 | $2.67 (-4.64%) | $2.85 | $2.57 | 773.52 K | $458.98 M |
| 10/01/2025 | $2.83 | $2.73 (-3.53%) | $2.92 | $2.70 | 693.94 K | $469.30 M |
| 09/30/2025 | $2.76 | $2.71 (-1.81%) | $2.79 | $2.65 | 712.40 K | $465.86 M |
| 09/29/2025 | $2.92 | $2.81 (-3.77%) | $3.00 | $2.77 | 1.09 M | $483.05 M |
| 09/26/2025 | $2.69 | $2.84 (5.58%) | $2.87 | $2.69 | 492.61 K | $487.87 M |
| 09/25/2025 | $2.61 | $2.68 (2.68%) | $2.69 | $2.55 | 486.00 K | $460.39 M |
| 09/24/2025 | $2.63 | $2.56 (-2.66%) | $2.66 | $2.52 | 507.52 K | $439.77 M |
| 09/23/2025 | $2.69 | $2.65 (-1.49%) | $2.77 | $2.63 | 697.70 K | $455.23 M |
| 09/22/2025 | $2.56 | $2.66 (3.91%) | $2.67 | $2.49 | 798.70 K | $456.95 M |
| 09/19/2025 | $2.33 | $2.49 (6.87%) | $2.55 | $2.33 | 577.56 K | $427.75 M |
| 09/18/2025 | $2.35 | $2.31 (-1.7%) | $2.37 | $2.27 | 253.91 K | $396.83 M |
| 09/17/2025 | $2.30 | $2.34 (1.74%) | $2.43 | $2.25 | 492.77 K | $401.98 M |
| 09/16/2025 | $2.25 | $2.36 (4.89%) | $2.36 | $2.22 | 531.25 K | $405.41 M |
| 09/15/2025 | $2.19 | $2.22 (1.37%) | $2.26 | $2.11 | 564.51 K | $381.36 M |
| 09/12/2025 | $2.07 | $2.17 (4.83%) | $2.17 | $2.05 | 596.21 K | $372.78 M |
| 09/11/2025 | $2.10 | $2.05 (-2.38%) | $2.17 | $2.05 | 412.05 K | $352.16 M |
| 09/10/2025 | $2.10 | $2.11 (0.48%) | $2.16 | $2.08 | 357.50 K | $362.47 M |
| 09/09/2025 | $2.06 | $2.06 (0%) | $2.10 | $2.02 | 299.50 K | $353.88 M |
| 09/08/2025 | $2.06 | $2.03 (-1.46%) | $2.13 | $2.02 | 484.30 K | $348.73 M |
| 09/05/2025 | $2.00 | $2.05 (2.5%) | $2.15 | $2.00 | 695.22 K | $352.16 M |
| 09/04/2025 | $2.00 | $1.96 (-2%) | $2.07 | $1.88 | 617.30 K | $336.70 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.
