NYSEAMERICAN : NEWP
New Pacific Metals Corp. — Price history
Materials · Silver · Canada
Last price 4.845 USD (Oct 30, 2026, 12:55 PM EDT) · Market cap 898.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
New Pacific Metals Corp. (NEWP) closed at 4.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.04 | 5.1 | 4.795 | 4.87 | 330,762 | +0.21% |
| 2026-10-30 | 5.12 | 5.21 | 4.67 | 4.86 | 592,950 | -8.99% |
| 2026-10-29 | 5.41 | 5.56 | 5.31 | 5.34 | 367,327 | -5.32% |
| 2026-10-28 | 5.58 | 5.645 | 5.405 | 5.64 | 558,675 | +0.18% |
| 2026-10-27 | 5.59 | 5.685 | 5.52 | 5.63 | 446,790 | +1.62% |
| 2026-10-26 | 5.7 | 5.7 | 5.395 | 5.54 | 670,455 | -2.81% |
| 2026-10-23 | 5.67 | 5.8 | 5.455 | 5.7 | 635,280 | -1.04% |
| 2026-10-22 | 6.17 | 6.18 | 5.68 | 5.76 | 934,534 | -10.56% |
| 2026-10-21 | 6.59 | 6.61 | 6.28 | 6.44 | 580,200 | -1.38% |
| 2026-10-20 | 6.65 | 6.84 | 6.46 | 6.53 | 837,725 | -2.54% |
| 2026-10-19 | 6.53 | 6.73 | 6.359 | 6.7 | 545,682 | +2.13% |
| 2026-10-16 | 6.21 | 6.64 | 6.195 | 6.56 | 853,549 | +5.13% |
| 2026-10-15 | 5.9 | 6.25 | 5.8 | 6.24 | 712,538 | +6.85% |
| 2026-10-14 | 6.09 | 6.09 | 5.775 | 5.84 | 1,285,726 | -6.41% |
| 2026-10-13 | 6.45 | 6.49 | 6.18 | 6.24 | 592,216 | -2.04% |
| 2026-10-12 | 6.48 | 6.48 | 6.282 | 6.37 | 367,139 | -3.19% |
| 2026-10-09 | 6.46 | 6.68 | 6.36 | 6.58 | 841,047 | +5.28% |
| 2026-10-08 | 6.2 | 6.35 | 6.13 | 6.25 | 509,402 | +1.13% |
| 2026-10-07 | 6.16 | 6.26 | 5.895 | 6.18 | 761,153 | -3.29% |
| 2026-10-06 | 6.26 | 6.515 | 6.17 | 6.39 | 603,956 | +2.90% |
| 2026-10-05 | 6.31 | 6.37 | 6.14 | 6.21 | 530,212 | -1.11% |
| 2026-10-02 | 6.46 | 6.495 | 6.13 | 6.28 | 1,221,632 | +0.00% |
| 2026-10-01 | 6.24 | 6.4 | 6.225 | 6.28 | 753,987 | +0.00% |
| 2026-09-30 | 6.41 | 6.47 | 6.225 | 6.28 | 473,215 | -1.72% |
| 2026-09-29 | 6.46 | 6.535 | 6.24 | 6.39 | 621,572 | +0.31% |
| 2026-09-28 | 6.27 | 6.505 | 6.15 | 6.37 | 1,111,277 | -3.78% |
| 2026-09-25 | 6.65 | 6.77 | 6.5 | 6.62 | 498,029 | -0.15% |
| 2026-09-24 | 6.39 | 6.65 | 6.35 | 6.63 | 560,268 | +1.53% |
| 2026-09-23 | 6.71 | 6.71 | 6.36 | 6.53 | 653,741 | -5.50% |
| 2026-09-22 | 6.37 | 6.94 | 6.37 | 6.91 | 694,702 | +7.80% |
| 2026-09-21 | 6.01 | 6.448 | 5.995 | 6.41 | 1,123,214 | +6.83% |
| 2026-09-18 | 6 | 6.145 | 5.83 | 6 | 3,486,245 | +1.87% |
| 2026-09-17 | 5.71 | 6 | 5.71 | 5.89 | 906,258 | +6.13% |
| 2026-09-16 | 5.79 | 5.885 | 5.425 | 5.55 | 891,236 | -2.63% |
| 2026-09-15 | 5.85 | 5.87 | 5.455 | 5.7 | 795,292 | -2.90% |
| 2026-09-14 | 5.7 | 6.015 | 5.6 | 5.87 | 1,592,205 | -0.17% |
| 2026-09-11 | 6 | 6.085 | 5.78 | 5.88 | 472,012 | +0.51% |
| 2026-09-10 | 5.88 | 5.99 | 5.75 | 5.85 | 631,091 | -4.10% |
| 2026-09-09 | 6.13 | 6.395 | 6.02 | 6.1 | 734,296 | +2.52% |
| 2026-09-08 | 6.16 | 6.175 | 5.92 | 5.95 | 684,914 | -3.57% |
| 2026-09-04 | 6.9 | 6.9 | 6.155 | 6.17 | 741,334 | -7.91% |
| 2026-09-03 | 6.96 | 6.96 | 6.53 | 6.7 | 519,561 | +0.30% |
| 2026-09-02 | 6.66 | 6.915 | 6.59 | 6.68 | 596,386 | +2.61% |
| 2026-09-01 | 6.5 | 6.725 | 6.43 | 6.51 | 494,280 | -3.98% |
| 2026-08-31 | 7.03 | 7.04 | 6.671 | 6.78 | 573,344 | -3.83% |
| 2026-08-28 | 7.42 | 7.545 | 6.94 | 7.05 | 879,447 | -4.86% |
| 2026-08-27 | 7.15 | 7.41 | 7.09 | 7.41 | 525,288 | +3.78% |
| 2026-08-26 | 6.94 | 7.355 | 6.9 | 7.14 | 622,914 | +0.99% |
| 2026-08-25 | 6.7 | 7.08 | 6.65 | 7.07 | 638,549 | +4.12% |
| 2026-08-24 | 6.74 | 6.85 | 6.524 | 6.79 | 501,758 | +2.88% |
| 2026-08-21 | 7.06 | 7.06 | 6.51 | 6.6 | 1,111,202 | -3.65% |
| 2026-08-20 | 6.76 | 7.025 | 6.73 | 6.85 | 529,148 | +0.29% |
| 2026-08-19 | 6.91 | 7.01 | 6.715 | 6.83 | 542,237 | +4.27% |
| 2026-08-18 | 6.51 | 6.68 | 6.41 | 6.55 | 474,073 | -1.65% |
| 2026-08-17 | 6.94 | 6.99 | 6.52 | 6.66 | 842,290 | -2.63% |
| 2026-08-14 | 6.81 | 7.03 | 6.791 | 6.84 | 490,064 | +1.79% |
| 2026-08-13 | 6.43 | 6.73 | 6.43 | 6.72 | 665,629 | +1.66% |
| 2026-08-12 | 6.68 | 6.72 | 6.51 | 6.61 | 442,462 | +1.54% |
| 2026-08-11 | 6.24 | 6.625 | 6.14 | 6.51 | 929,997 | +4.16% |
| 2026-08-10 | 6.32 | 6.62 | 6.22 | 6.25 | 897,707 | -1.26% |
| 2026-08-07 | 6.15 | 6.368 | 5.98 | 6.33 | 631,299 | +7.11% |
| 2026-08-06 | 5.88 | 6.13 | 5.76 | 5.91 | 692,641 | -0.34% |
| 2026-08-05 | 5.47 | 5.955 | 5.47 | 5.93 | 748,745 | +13.17% |
| 2026-08-04 | 4.81 | 5.27 | 4.81 | 5.24 | 649,099 | +9.62% |
| 2026-08-03 | 4.66 | 4.789 | 4.469 | 4.78 | 365,995 | +3.02% |
| 2026-07-31 | 4.6 | 4.7 | 4.475 | 4.64 | 442,586 | -2.52% |
| 2026-07-30 | 4.5 | 4.77 | 4.4 | 4.76 | 553,613 | +8.92% |
| 2026-07-29 | 4.49 | 4.57 | 4.26 | 4.37 | 427,127 | -3.53% |
| 2026-07-28 | 4.48 | 4.55 | 4.37 | 4.53 | 363,121 | -1.95% |
| 2026-07-27 | 4.58 | 4.72 | 4.465 | 4.62 | 269,993 | +2.67% |
| 2026-07-24 | 4.48 | 4.58 | 4.35 | 4.5 | 294,287 | +0.90% |
| 2026-07-23 | 4.54 | 4.615 | 4.39 | 4.46 | 456,252 | -4.70% |
| 2026-07-22 | 4.48 | 4.799 | 4.45 | 4.68 | 754,930 | +7.83% |
| 2026-07-21 | 4.28 | 4.5 | 4.275 | 4.34 | 652,630 | +4.33% |
| 2026-07-20 | 4.09 | 4.185 | 3.935 | 4.16 | 495,516 | +1.96% |
| 2026-07-17 | 3.88 | 4.145 | 3.81 | 4.08 | 1,306,075 | +3.29% |
| 2026-07-16 | 3.77 | 3.965 | 3.675 | 3.95 | 746,018 | +1.80% |
| 2026-07-15 | 4.05 | 4.13 | 3.77 | 3.88 | 405,950 | -3.48% |
| 2026-07-14 | 4.11 | 4.175 | 4 | 4.02 | 457,511 | +1.77% |
| 2026-07-13 | 3.98 | 4.02 | 3.875 | 3.95 | 462,969 | -2.23% |
| 2026-07-10 | 4.06 | 4.13 | 4.01 | 4.04 | 347,418 | -0.49% |
| 2026-07-09 | 3.84 | 4.115 | 3.84 | 4.06 | 607,137 | +7.12% |
| 2026-07-08 | 3.77 | 3.89 | 3.635 | 3.79 | 340,895 | -2.07% |
| 2026-07-07 | 4.29 | 4.29 | 3.825 | 3.87 | 517,812 | -10.00% |
| 2026-07-06 | 4.38 | 4.41 | 4.22 | 4.3 | 759,818 | +0.47% |
| 2026-07-02 | 4.14 | 4.415 | 4.14 | 4.28 | 580,416 | +6.73% |
| 2026-07-01 | 4.03 | 4.27 | 3.97 | 4.01 | 314,730 | -0.25% |
| 2026-06-30 | 4.02 | 4.11 | 3.95 | 4.02 | 415,267 | -1.23% |
| 2026-06-29 | 3.95 | 4.07 | 3.845 | 4.07 | 449,883 | +2.78% |
| 2026-06-26 | 3.9 | 4.055 | 3.85 | 3.96 | 563,790 | +2.86% |
| 2026-06-25 | 3.86 | 3.935 | 3.72 | 3.85 | 665,688 | +2.39% |
| 2026-06-24 | 3.83 | 3.93 | 3.635 | 3.76 | 2,093,814 | -5.76% |
| 2026-06-23 | 4.03 | 4.23 | 3.975 | 3.99 | 778,420 | -6.12% |
| 2026-06-22 | 4.24 | 4.27 | 4.1 | 4.25 | 1,174,011 | +1.19% |
| 2026-06-18 | 4.62 | 4.749 | 4.165 | 4.2 | 2,965,666 | -8.50% |
| 2026-06-17 | 4.92 | 5.14 | 4.59 | 4.59 | 1,424,412 | -6.52% |
| 2026-06-16 | 4.94 | 5.07 | 4.835 | 4.91 | 822,148 | +1.24% |
| 2026-06-15 | 4.99 | 5.04 | 4.75 | 4.85 | 1,384,234 | +6.13% |
| 2026-06-12 | 4.39 | 4.66 | 4.37 | 4.57 | 1,148,294 | +4.10% |
| 2026-06-11 | 4.08 | 4.39 | 4.02 | 4.39 | 1,350,631 | +10.03% |
| 2026-06-10 | 3.96 | 4.15 | 3.96 | 3.99 | 819,987 | -3.39% |
| 2026-06-09 | 4.27 | 4.27 | 3.93 | 4.13 | 1,153,315 | -1.67% |
| 2026-06-08 | 4.3 | 4.3 | 4.121 | 4.2 | 659,628 | -0.94% |
| 2026-06-05 | 4.62 | 4.67 | 4.2 | 4.24 | 1,088,048 | -11.48% |
| 2026-06-04 | 4.77 | 4.89 | 4.73 | 4.79 | 893,769 | +2.35% |
| 2026-06-03 | 4.98 | 5.035 | 4.645 | 4.68 | 792,702 | -8.77% |
| 2026-06-02 | 5.01 | 5.23 | 4.98 | 5.13 | 484,845 | +2.19% |
| 2026-06-01 | 4.81 | 5.145 | 4.595 | 5.02 | 1,199,875 | +1.62% |
| 2026-05-29 | 4.99 | 5.1 | 4.885 | 4.94 | 1,446,877 | -0.20% |
| 2026-05-28 | 4.72 | 5.08 | 4.57 | 4.95 | 1,536,894 | +4.21% |
| 2026-05-27 | 4.82 | 4.9 | 4.735 | 4.75 | 421,973 | -3.65% |
| 2026-05-26 | 4.91 | 5.095 | 4.85 | 4.93 | 821,910 | +3.35% |
| 2026-05-22 | 4.87 | 4.895 | 4.72 | 4.77 | 974,519 | -2.05% |
| 2026-05-21 | 4.81 | 5.055 | 4.75 | 4.87 | 547,615 | -1.02% |
| 2026-05-20 | 4.86 | 4.96 | 4.58 | 4.92 | 782,183 | +3.58% |
| 2026-05-19 | 5.01 | 5.075 | 4.75 | 4.75 | 948,802 | -7.77% |
| 2026-05-18 | 5.35 | 5.35 | 5.05 | 5.15 | 1,184,456 | -3.38% |
| 2026-05-15 | 5.27 | 5.37 | 5.075 | 5.33 | 6,320,951 | -4.31% |
| 2026-05-14 | 5.95 | 5.95 | 5.27 | 5.57 | 1,714,572 | -6.70% |
| 2026-05-13 | 5.95 | 6.14 | 5.79 | 5.97 | 978,361 | -1.32% |