New Pacific Metals Corp. Common Shares (NEWP)
1.2300
-0.0400 (-3.15%)
New Pacific Metals Corp is a mineral exploration and development company primarily focused on advancing precious and base metal projects in the Americas, particularly in Bolivia
The company is engaged in the identification, evaluation, and acquisition of mineral properties with the aim of discovering and developing economically viable mining operations. New Pacific seeks to capitalize on its exploration expertise and strategic partnerships to uncover valuable mineral deposits and contribute to sustainable resource development while adhering to environmentally responsible practices. Through its various projects, the company aims to create shareholder value by unlocking the potential of its assets in the growing mining sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.28 | 1.29 | 1.21 | 1.23 | 157,779 | 1.23 |
| 1/30/2025 | 1.20 | 1.30 | 1.20 | 1.27 | 362,004 | 1.27 |
| 1/29/2025 | 1.17 | 1.23 | 1.16 | 1.18 | 143,481 | 1.18 |
| 1/28/2025 | 1.16 | 1.20 | 1.13 | 1.19 | 156,639 | 1.19 |
| 1/27/2025 | 1.20 | 1.20 | 1.15 | 1.16 | 110,056 | 1.16 |
| 1/24/2025 | 1.21 | 1.24 | 1.21 | 1.22 | 173,083 | 1.22 |
| 1/23/2025 | 1.20 | 1.22 | 1.17 | 1.21 | 103,194 | 1.21 |
| 1/22/2025 | 1.22 | 1.23 | 1.18 | 1.21 | 275,668 | 1.21 |
| 1/21/2025 | 1.24 | 1.27 | 1.22 | 1.22 | 185,439 | 1.22 |
| 1/17/2025 | 1.20 | 1.24 | 1.18 | 1.24 | 83,283 | 1.24 |
| 1/16/2025 | 1.21 | 1.25 | 1.20 | 1.20 | 163,653 | 1.20 |
| 1/15/2025 | 1.19 | 1.21 | 1.15 | 1.20 | 145,379 | 1.20 |
| 1/14/2025 | 1.13 | 1.20 | 1.13 | 1.18 | 175,211 | 1.18 |
| 1/13/2025 | 1.14 | 1.16 | 1.11 | 1.15 | 233,287 | 1.15 |
| 1/10/2025 | 1.19 | 1.26 | 1.15 | 1.15 | 193,292 | 1.15 |
| 1/08/2025 | 1.22 | 1.22 | 1.15 | 1.18 | 522,770 | 1.18 |
| 1/07/2025 | 1.25 | 1.27 | 1.21 | 1.22 | 118,358 | 1.22 |
| 1/06/2025 | 1.27 | 1.28 | 1.20 | 1.21 | 251,928 | 1.21 |
| 1/03/2025 | 1.27 | 1.29 | 1.24 | 1.29 | 117,456 | 1.29 |
| 1/02/2025 | 1.19 | 1.30 | 1.19 | 1.26 | 262,340 | 1.26 |
| 12/31/2024 | 1.20 | 0.00 | 1.20 | 1.18 | 0 | 1.18 |
| 12/30/2024 | 1.18 | 1.21 | 1.16 | 1.20 | 400,317 | 1.20 |
| 12/27/2024 | 1.21 | 1.24 | 1.17 | 1.21 | 268,657 | 1.21 |
| 12/26/2024 | 1.22 | 1.24 | 1.20 | 1.21 | 301,115 | 1.21 |
| 12/24/2024 | 1.25 | 1.25 | 1.21 | 1.23 | 165,326 | 1.23 |
| 12/23/2024 | 1.25 | 1.27 | 1.22 | 1.25 | 135,419 | 1.25 |
| 12/20/2024 | 1.28 | 1.32 | 1.23 | 1.25 | 454,584 | 1.25 |
| 12/19/2024 | 1.27 | 1.32 | 1.26 | 1.28 | 175,569 | 1.28 |
| 12/18/2024 | 1.36 | 1.38 | 1.25 | 1.27 | 261,690 | 1.27 |
| 12/17/2024 | 1.40 | 1.42 | 1.34 | 1.39 | 343,826 | 1.39 |
| 12/16/2024 | 1.45 | 1.48 | 1.40 | 1.40 | 320,627 | 1.40 |
| 12/13/2024 | 1.49 | 1.55 | 1.45 | 1.47 | 226,890 | 1.47 |
| 12/12/2024 | 1.54 | 1.55 | 1.49 | 1.52 | 228,393 | 1.52 |
| 12/11/2024 | 1.54 | 1.60 | 1.53 | 1.59 | 219,564 | 1.59 |
| 12/10/2024 | 1.56 | 1.59 | 1.52 | 1.54 | 224,396 | 1.54 |
| 12/09/2024 | 1.55 | 1.68 | 1.54 | 1.54 | 429,099 | 1.54 |
| 12/06/2024 | 1.55 | 1.55 | 1.49 | 1.49 | 180,804 | 1.49 |
| 12/05/2024 | 1.59 | 1.62 | 1.53 | 1.57 | 120,794 | 1.57 |
| 12/04/2024 | 1.66 | 1.69 | 1.59 | 1.61 | 215,290 | 1.61 |
| 12/03/2024 | 1.55 | 1.66 | 1.53 | 1.64 | 200,513 | 1.64 |
| 12/02/2024 | 1.55 | 1.61 | 1.50 | 1.53 | 253,913 | 1.53 |
| 11/29/2024 | 1.57 | 1.62 | 1.56 | 1.56 | 77,351 | 1.56 |
| 11/27/2024 | 1.64 | 1.66 | 1.53 | 1.59 | 211,317 | 1.59 |
| 11/26/2024 | 1.56 | 1.66 | 1.53 | 1.64 | 292,376 | 1.64 |
| 11/25/2024 | 1.55 | 1.57 | 1.49 | 1.57 | 190,655 | 1.57 |
| 11/22/2024 | 1.53 | 1.60 | 1.53 | 1.59 | 296,447 | 1.59 |
| 11/21/2024 | 1.57 | 1.58 | 1.49 | 1.53 | 127,103 | 1.53 |
| 11/20/2024 | 1.55 | 1.62 | 1.52 | 1.56 | 155,028 | 1.56 |
| 11/19/2024 | 1.59 | 1.59 | 1.53 | 1.58 | 187,282 | 1.58 |
| 11/18/2024 | 1.51 | 1.58 | 1.51 | 1.54 | 224,499 | 1.54 |
| 11/15/2024 | 1.54 | 1.54 | 1.45 | 1.47 | 262,709 | 1.47 |
| 11/14/2024 | 1.47 | 1.55 | 1.47 | 1.50 | 367,032 | 1.50 |
| 11/13/2024 | 1.54 | 1.56 | 1.47 | 1.47 | 201,632 | 1.47 |
| 11/12/2024 | 1.57 | 1.58 | 1.50 | 1.53 | 368,950 | 1.53 |
| 11/11/2024 | 1.55 | 1.59 | 1.47 | 1.58 | 498,825 | 1.58 |
| 11/08/2024 | 1.67 | 1.70 | 1.55 | 1.60 | 407,906 | 1.60 |
| 11/07/2024 | 1.70 | 1.78 | 1.64 | 1.67 | 288,166 | 1.67 |
| 11/06/2024 | 1.61 | 1.67 | 1.56 | 1.67 | 369,797 | 1.67 |
| 11/05/2024 | 1.66 | 1.71 | 1.61 | 1.62 | 200,637 | 1.62 |
| 11/04/2024 | 1.74 | 1.77 | 1.66 | 1.66 | 386,008 | 1.66 |
| 11/01/2024 | 1.73 | 1.80 | 1.71 | 1.73 | 138,844 | 1.73 |