5 DAY PERFORMANCE
-18.29%
1 MONTH PERFORMANCE
+5.26%
3 MONTH PERFORMANCE
+36.09%
6 MONTH PERFORMANCE
+120.10%
YEAR-TO-DATE PERFORMANCE
+31.05%
1 YEAR PERFORMANCE
+286.55%
New Pacific Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.69 | $5.85 (2.72%) | $5.93 | $5.60 | 699.09 K | $1.06 B |
| 05/05/2026 | $5.90 | $5.36 (-9.15%) | $6.00 | $5.36 | 939.48 K | $971.14 M |
| 05/04/2026 | $5.50 | $5.76 (4.73%) | $6.04 | $5.44 | 1.92 M | $1.04 B |
| 05/01/2026 | $5.31 | $5.63 (6.03%) | $5.73 | $5.24 | 687.81 K | $1.02 B |
| 04/30/2026 | $5.22 | $5.31 (1.72%) | $5.52 | $5.22 | 620.70 K | $962.08 M |
| 04/29/2026 | $5.09 | $5.19 (1.96%) | $5.29 | $4.96 | 807.35 K | $940.33 M |
| 04/28/2026 | $5.25 | $5.22 (-0.57%) | $5.31 | $5.11 | 562.60 K | $945.77 M |
| 04/27/2026 | $5.43 | $5.43 (0%) | $5.48 | $5.25 | 477.13 K | $983.82 M |
| 04/24/2026 | $5.50 | $5.46 (-0.73%) | $5.57 | $5.34 | 579.46 K | $989.25 M |
| 04/23/2026 | $5.46 | $5.42 (-0.73%) | $5.59 | $5.26 | 874.30 K | $982.01 M |
| 04/22/2026 | $5.37 | $5.58 (3.91%) | $5.63 | $5.31 | 828.32 K | $1.01 B |
| 04/21/2026 | $5.37 | $5.25 (-2.23%) | $5.50 | $5.21 | 915.10 K | $951.21 M |
| 04/20/2026 | $5.39 | $5.46 (1.3%) | $5.48 | $5.29 | 713.05 K | $989.25 M |
| 04/17/2026 | $5.51 | $5.49 (-0.36%) | $5.69 | $5.43 | 1.04 M | $994.69 M |
| 04/16/2026 | $5.28 | $5.40 (2.27%) | $5.43 | $5.17 | 1.01 M | $978.38 M |
| 04/15/2026 | $5.20 | $5.27 (1.35%) | $5.30 | $5.08 | 793.48 K | $954.83 M |
| 04/14/2026 | $5.10 | $5.26 (3.14%) | $5.31 | $5.10 | 799.44 K | $953.02 M |
| 04/13/2026 | $4.66 | $5.04 (8.15%) | $5.11 | $4.66 | 900.65 K | $913.16 M |
| 04/10/2026 | $4.62 | $4.74 (2.6%) | $4.84 | $4.55 | 655.04 K | $858.80 M |
| 04/09/2026 | $4.48 | $4.61 (2.9%) | $4.68 | $4.45 | 601.61 K | $835.25 M |
| 04/08/2026 | $4.64 | $4.44 (-4.31%) | $4.76 | $4.35 | 761.60 K | $804.45 M |
| 04/07/2026 | $4.33 | $4.37 (0.92%) | $4.40 | $4.17 | 657.82 K | $791.77 M |
| 04/06/2026 | $4.25 | $4.37 (2.82%) | $4.42 | $4.20 | 459.10 K | $791.77 M |
| 04/02/2026 | $3.90 | $4.29 (10%) | $4.35 | $3.90 | 809.82 K | $777.27 M |
| 04/01/2026 | $4.24 | $4.36 (2.83%) | $4.53 | $4.16 | 986.70 K | $789.95 M |
| 03/31/2026 | $3.83 | $4.14 (8.09%) | $4.15 | $3.83 | 866.50 K | $750.09 M |
| 03/30/2026 | $3.98 | $3.78 (-5.03%) | $4.00 | $3.67 | 1.23 M | $684.87 M |
| 03/27/2026 | $3.70 | $3.87 (4.59%) | $3.96 | $3.70 | 693.66 K | $701.17 M |
| 03/26/2026 | $3.63 | $3.68 (1.38%) | $3.78 | $3.62 | 926.20 K | $666.75 M |
| 03/25/2026 | $3.91 | $3.77 (-3.58%) | $3.91 | $3.73 | 929.70 K | $683.06 M |
| 03/24/2026 | $3.54 | $3.68 (3.95%) | $3.72 | $3.48 | 857.95 K | $666.75 M |
| 03/23/2026 | $3.44 | $3.58 (4.07%) | $3.64 | $3.41 | 981.34 K | $648.63 M |
| 03/20/2026 | $3.60 | $3.37 (-6.39%) | $3.67 | $3.31 | 1.19 M | $610.58 M |
| 03/19/2026 | $3.45 | $3.60 (4.35%) | $3.68 | $3.32 | 1.78 M | $652.26 M |
| 03/18/2026 | $3.90 | $3.84 (-1.54%) | $4.10 | $3.81 | 1.79 M | $695.74 M |
| 03/17/2026 | $4.29 | $4.13 (-3.73%) | $4.35 | $4.06 | 880.30 K | $748.28 M |
| 03/16/2026 | $4.10 | $4.25 (3.66%) | $4.30 | $4.07 | 710.82 K | $770.02 M |
| 03/13/2026 | $4.34 | $4.12 (-5.07%) | $4.37 | $4.06 | 1.14 M | $746.47 M |
| 03/12/2026 | $4.59 | $4.42 (-3.7%) | $4.61 | $4.36 | 649.50 K | $800.82 M |
| 03/11/2026 | $4.69 | $4.64 (-1.07%) | $4.69 | $4.48 | 584.38 K | $840.68 M |
| 03/10/2026 | $4.74 | $4.76 (0.42%) | $4.88 | $4.67 | 855.90 K | $862.43 M |
| 03/09/2026 | $4.44 | $4.62 (4.05%) | $4.63 | $4.25 | 1.58 M | $837.06 M |
| 03/06/2026 | $4.73 | $4.62 (-2.33%) | $4.75 | $4.53 | 953.10 K | $837.06 M |
| 03/05/2026 | $5.10 | $4.83 (-5.29%) | $5.21 | $4.67 | 819.22 K | $875.11 M |
| 03/04/2026 | $5.33 | $5.30 (-0.56%) | $5.45 | $5.08 | 794.14 K | $960.26 M |
| 03/03/2026 | $5.18 | $5.18 (0%) | $5.22 | $4.83 | 1.06 M | $938.52 M |
| 03/02/2026 | $5.62 | $5.57 (-0.89%) | $5.73 | $5.21 | 1.62 M | $1.01 B |
| 02/27/2026 | $5.80 | $5.69 (-1.9%) | $5.89 | $5.50 | 1.34 M | $1.03 B |
| 02/26/2026 | $5.40 | $5.73 (6.11%) | $5.76 | $5.34 | 1.10 M | $1.04 B |
| 02/25/2026 | $5.20 | $5.41 (4.04%) | $5.57 | $5.18 | 1.86 M | $980.19 M |
| 02/24/2026 | $4.94 | $5.10 (3.24%) | $5.17 | $4.80 | 1.26 M | $924.03 M |
| 02/23/2026 | $4.19 | $5.08 (21.24%) | $5.08 | $4.15 | 3.24 M | $920.40 M |
| 02/20/2026 | $3.74 | $4.13 (10.43%) | $4.16 | $3.63 | 1.35 M | $748.28 M |
| 02/19/2026 | $3.57 | $3.74 (4.76%) | $3.74 | $3.57 | 382.40 K | $677.62 M |
| 02/18/2026 | $3.50 | $3.61 (3.14%) | $3.67 | $3.49 | 606.70 K | $654.07 M |
| 02/17/2026 | $3.51 | $3.42 (-2.56%) | $3.54 | $3.30 | 837.30 K | $619.64 M |
| 02/13/2026 | $3.61 | $3.64 (0.83%) | $3.71 | $3.56 | 482.94 K | $659.50 M |
| 02/12/2026 | $3.92 | $3.53 (-9.95%) | $3.92 | $3.52 | 792.64 K | $639.57 M |
| 02/11/2026 | $3.92 | $3.98 (1.53%) | $3.98 | $3.68 | 949.64 K | $721.10 M |
| 02/10/2026 | $3.86 | $3.78 (-2.07%) | $3.90 | $3.71 | 670.30 K | $684.87 M |
| 02/09/2026 | $3.43 | $3.86 (12.54%) | $3.90 | $3.43 | 1.25 M | $699.36 M |
| 02/06/2026 | $3.34 | $3.38 (1.2%) | $3.40 | $3.26 | 648.50 K | $581.52 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.
