5 DAY PERFORMANCE
-17.12%
1 MONTH PERFORMANCE
-30.30%
3 MONTH PERFORMANCE
+9.52%
6 MONTH PERFORMANCE
+36.50%
YEAR-TO-DATE PERFORMANCE
+31.05%
1 YEAR PERFORMANCE
+84.74%
New Pacific Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.01 | $6.37 (5.91%) | $6.42 | $6.01 | 872.08 K | $1.18 B |
| 09/18/2026 | $6.00 | $6.00 (0%) | $6.15 | $5.83 | 3.55 M | $1.11 B |
| 09/17/2026 | $5.71 | $5.89 (3.15%) | $6.00 | $5.71 | 906.30 K | $1.09 B |
| 09/16/2026 | $5.79 | $5.55 (-4.15%) | $5.89 | $5.43 | 891.24 K | $1.03 B |
| 09/15/2026 | $5.85 | $5.70 (-2.56%) | $5.87 | $5.46 | 795.59 K | $1.06 B |
| 09/14/2026 | $5.70 | $5.87 (2.98%) | $6.02 | $5.60 | 1.60 M | $1.09 B |
| 09/11/2026 | $6.00 | $5.88 (-2%) | $6.09 | $5.78 | 485.23 K | $1.09 B |
| 09/10/2026 | $5.88 | $5.85 (-0.51%) | $5.99 | $5.75 | 666.40 K | $1.08 B |
| 09/09/2026 | $6.13 | $6.10 (-0.49%) | $6.40 | $6.02 | 734.41 K | $1.13 B |
| 09/08/2026 | $6.16 | $5.95 (-3.41%) | $6.18 | $5.92 | 684.92 K | $1.10 B |
| 09/04/2026 | $6.90 | $6.17 (-10.58%) | $6.90 | $6.16 | 742.13 K | $1.14 B |
| 09/03/2026 | $6.96 | $6.70 (-3.74%) | $6.96 | $6.53 | 519.60 K | $1.24 B |
| 09/02/2026 | $6.66 | $6.68 (0.3%) | $6.92 | $6.59 | 596.40 K | $1.24 B |
| 09/01/2026 | $6.50 | $6.51 (0.15%) | $6.73 | $6.43 | 494.28 K | $1.21 B |
| 08/31/2026 | $7.03 | $6.78 (-3.56%) | $7.04 | $6.67 | 573.34 K | $1.26 B |
| 08/28/2026 | $7.42 | $7.05 (-4.99%) | $7.55 | $6.94 | 879.45 K | $1.30 B |
| 08/27/2026 | $7.15 | $7.41 (3.64%) | $7.41 | $7.09 | 525.29 K | $1.37 B |
| 08/26/2026 | $6.94 | $7.14 (2.88%) | $7.36 | $6.90 | 622.91 K | $1.32 B |
| 08/25/2026 | $6.70 | $7.07 (5.52%) | $7.08 | $6.65 | 638.55 K | $1.30 B |
| 08/24/2026 | $6.74 | $6.79 (0.74%) | $6.85 | $6.52 | 501.76 K | $1.25 B |
| 08/21/2026 | $7.06 | $6.60 (-6.52%) | $7.06 | $6.51 | 1.11 M | $1.22 B |
| 08/20/2026 | $6.76 | $6.85 (1.33%) | $7.03 | $6.73 | 529.15 K | $1.26 B |
| 08/19/2026 | $6.91 | $6.83 (-1.16%) | $7.01 | $6.72 | 542.24 K | $1.26 B |
| 08/18/2026 | $6.51 | $6.55 (0.61%) | $6.68 | $6.41 | 474.10 K | $1.21 B |
| 08/17/2026 | $6.94 | $6.66 (-4.03%) | $6.99 | $6.52 | 842.29 K | $1.23 B |
| 08/14/2026 | $6.81 | $6.84 (0.44%) | $7.03 | $6.79 | 490.06 K | $1.26 B |
| 08/13/2026 | $6.43 | $6.72 (4.51%) | $6.73 | $6.43 | 665.63 K | $1.24 B |
| 08/12/2026 | $6.68 | $6.61 (-1.05%) | $6.72 | $6.51 | 442.50 K | $1.22 B |
| 08/11/2026 | $6.24 | $6.51 (4.33%) | $6.63 | $6.14 | 930.00 K | $1.20 B |
| 08/10/2026 | $6.32 | $6.25 (-1.11%) | $6.62 | $6.22 | 897.71 K | $1.15 B |
| 08/07/2026 | $6.15 | $6.33 (2.93%) | $6.37 | $5.98 | 631.30 K | $1.17 B |
| 08/06/2026 | $5.88 | $5.91 (0.51%) | $6.13 | $5.76 | 692.64 K | $1.09 B |
| 08/05/2026 | $5.47 | $5.93 (8.41%) | $5.96 | $5.47 | 748.75 K | $1.09 B |
| 08/04/2026 | $4.81 | $5.24 (8.94%) | $5.27 | $4.81 | 649.10 K | $965.54 M |
| 08/03/2026 | $4.66 | $4.78 (2.58%) | $4.79 | $4.47 | 366.00 K | $880.78 M |
| 07/31/2026 | $4.60 | $4.64 (0.87%) | $4.70 | $4.47 | 442.60 K | $854.98 M |
| 07/30/2026 | $4.50 | $4.76 (5.78%) | $4.77 | $4.40 | 553.61 K | $877.09 M |
| 07/29/2026 | $4.49 | $4.37 (-2.67%) | $4.57 | $4.26 | 427.13 K | $805.23 M |
| 07/28/2026 | $4.48 | $4.53 (1.12%) | $4.55 | $4.37 | 363.12 K | $834.71 M |
| 07/27/2026 | $4.58 | $4.62 (0.87%) | $4.72 | $4.47 | 270.00 K | $851.30 M |
| 07/24/2026 | $4.48 | $4.50 (0.45%) | $4.58 | $4.35 | 294.30 K | $829.19 M |
| 07/23/2026 | $4.54 | $4.46 (-1.76%) | $4.62 | $4.39 | 456.30 K | $821.82 M |
| 07/22/2026 | $4.48 | $4.68 (4.46%) | $4.80 | $4.45 | 754.93 K | $862.35 M |
| 07/21/2026 | $4.28 | $4.34 (1.4%) | $4.50 | $4.28 | 652.63 K | $799.70 M |
| 07/20/2026 | $4.09 | $4.16 (1.71%) | $4.18 | $3.94 | 495.52 K | $766.54 M |
| 07/17/2026 | $3.88 | $4.08 (5.15%) | $4.14 | $3.81 | 1.31 M | $751.80 M |
| 07/16/2026 | $3.77 | $3.95 (4.77%) | $3.97 | $3.68 | 746.02 K | $727.84 M |
| 07/15/2026 | $4.05 | $3.88 (-4.2%) | $4.13 | $3.77 | 405.95 K | $714.94 M |
| 07/14/2026 | $4.11 | $4.02 (-2.19%) | $4.18 | $4.00 | 457.51 K | $740.74 M |
| 07/13/2026 | $3.98 | $3.95 (-0.75%) | $4.02 | $3.88 | 463.00 K | $727.84 M |
| 07/10/2026 | $4.06 | $4.04 (-0.49%) | $4.13 | $4.01 | 347.42 K | $744.42 M |
| 07/09/2026 | $3.84 | $4.06 (5.73%) | $4.12 | $3.84 | 607.14 K | $748.11 M |
| 07/08/2026 | $3.77 | $3.79 (0.53%) | $3.89 | $3.64 | 340.90 K | $698.36 M |
| 07/07/2026 | $4.29 | $3.87 (-9.79%) | $4.29 | $3.83 | 517.81 K | $713.10 M |
| 07/06/2026 | $4.38 | $4.30 (-1.83%) | $4.41 | $4.22 | 759.82 K | $792.33 M |
| 07/02/2026 | $4.14 | $4.28 (3.38%) | $4.42 | $4.14 | 580.42 K | $788.65 M |
| 07/01/2026 | $4.03 | $4.01 (-0.5%) | $4.27 | $3.97 | 314.73 K | $738.90 M |
| 06/30/2026 | $4.02 | $4.02 (0%) | $4.11 | $3.95 | 415.27 K | $740.74 M |
| 06/29/2026 | $3.95 | $4.07 (3.04%) | $4.07 | $3.85 | 449.90 K | $749.95 M |
| 06/26/2026 | $3.90 | $3.96 (1.54%) | $4.06 | $3.85 | 563.80 K | $729.68 M |
| 06/25/2026 | $3.86 | $3.85 (-0.26%) | $3.94 | $3.72 | 665.70 K | $709.41 M |
| 06/24/2026 | $3.83 | $3.76 (-1.83%) | $3.93 | $3.64 | 2.09 M | $692.83 M |
| 06/23/2026 | $4.03 | $3.99 (-0.99%) | $4.23 | $3.98 | 778.42 K | $735.21 M |
| 06/22/2026 | $4.24 | $4.25 (0.24%) | $4.27 | $4.10 | 1.17 M | $783.12 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.
