5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
-3.56%
3 MONTH PERFORMANCE
+36.50%
6 MONTH PERFORMANCE
+24.32%
YEAR-TO-DATE PERFORMANCE
+31.05%
1 YEAR PERFORMANCE
+251.15%
New Pacific Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.19 | $4.22 (0.6%) | $4.24 | $4.10 | 359.23 K | $761.93 M |
| 06/18/2026 | $4.62 | $4.20 (-9.09%) | $4.75 | $4.17 | 2.97 M | $773.91 M |
| 06/17/2026 | $4.92 | $4.59 (-6.71%) | $5.14 | $4.59 | 1.42 M | $845.77 M |
| 06/16/2026 | $4.94 | $4.91 (-0.61%) | $5.07 | $4.84 | 822.15 K | $904.73 M |
| 06/15/2026 | $4.99 | $4.85 (-2.81%) | $5.04 | $4.75 | 1.38 M | $893.68 M |
| 06/12/2026 | $4.39 | $4.57 (4.1%) | $4.66 | $4.37 | 1.15 M | $842.08 M |
| 06/11/2026 | $4.08 | $4.39 (7.6%) | $4.39 | $4.02 | 1.35 M | $808.92 M |
| 06/10/2026 | $3.96 | $3.99 (0.76%) | $4.15 | $3.96 | 819.99 K | $735.21 M |
| 06/09/2026 | $4.27 | $4.13 (-3.28%) | $4.27 | $3.93 | 1.15 M | $761.01 M |
| 06/08/2026 | $4.30 | $4.20 (-2.33%) | $4.30 | $4.12 | 659.63 K | $773.91 M |
| 06/05/2026 | $4.62 | $4.24 (-8.23%) | $4.67 | $4.20 | 1.09 M | $781.28 M |
| 06/04/2026 | $4.77 | $4.79 (0.42%) | $4.89 | $4.73 | 893.80 K | $882.62 M |
| 06/03/2026 | $4.98 | $4.68 (-6.02%) | $5.04 | $4.64 | 792.70 K | $862.35 M |
| 06/02/2026 | $5.01 | $5.13 (2.4%) | $5.23 | $4.98 | 484.85 K | $945.27 M |
| 06/01/2026 | $4.81 | $5.02 (4.37%) | $5.15 | $4.60 | 1.20 M | $925.00 M |
| 05/29/2026 | $4.99 | $4.94 (-1%) | $5.10 | $4.89 | 1.45 M | $910.26 M |
| 05/28/2026 | $4.72 | $4.95 (4.87%) | $5.08 | $4.57 | 1.54 M | $912.10 M |
| 05/27/2026 | $4.82 | $4.75 (-1.45%) | $4.90 | $4.74 | 422.00 K | $875.25 M |
| 05/26/2026 | $4.91 | $4.93 (0.41%) | $5.10 | $4.85 | 821.91 K | $908.42 M |
| 05/22/2026 | $4.87 | $4.77 (-2.05%) | $4.89 | $4.72 | 974.52 K | $878.94 M |
| 05/21/2026 | $4.81 | $4.87 (1.25%) | $5.06 | $4.75 | 547.62 K | $897.36 M |
| 05/20/2026 | $4.86 | $4.92 (1.23%) | $4.96 | $4.58 | 782.20 K | $906.58 M |
| 05/19/2026 | $5.01 | $4.75 (-5.19%) | $5.08 | $4.75 | 948.80 K | $875.25 M |
| 05/18/2026 | $5.35 | $5.15 (-3.74%) | $5.35 | $5.05 | 1.18 M | $948.96 M |
| 05/15/2026 | $5.27 | $5.33 (1.14%) | $5.37 | $5.08 | 6.32 M | $982.12 M |
| 05/14/2026 | $5.95 | $5.57 (-6.39%) | $5.95 | $5.27 | 1.71 M | $1.03 B |
| 05/13/2026 | $5.95 | $5.97 (0.34%) | $6.14 | $5.79 | 978.36 K | $1.10 B |
| 05/12/2026 | $5.79 | $6.05 (4.49%) | $6.09 | $5.67 | 1.09 M | $1.11 B |
| 05/11/2026 | $5.83 | $5.97 (2.4%) | $6.01 | $5.74 | 1.72 M | $1.10 B |
| 05/08/2026 | $5.88 | $5.71 (-2.89%) | $6.02 | $5.69 | 800.80 K | $1.05 B |
| 05/07/2026 | $6.05 | $5.79 (-4.3%) | $6.31 | $5.74 | 1.15 M | $1.07 B |
| 05/06/2026 | $5.61 | $5.92 (5.53%) | $5.93 | $5.60 | 1.10 M | $1.09 B |
| 05/05/2026 | $5.90 | $5.36 (-9.15%) | $6.00 | $5.36 | 939.48 K | $987.65 M |
| 05/04/2026 | $5.50 | $5.76 (4.73%) | $6.04 | $5.44 | 1.92 M | $1.06 B |
| 05/01/2026 | $5.31 | $5.63 (6.03%) | $5.73 | $5.24 | 687.81 K | $1.04 B |
| 04/30/2026 | $5.22 | $5.31 (1.72%) | $5.52 | $5.22 | 620.70 K | $978.44 M |
| 04/29/2026 | $5.09 | $5.19 (1.96%) | $5.29 | $4.96 | 807.35 K | $956.33 M |
| 04/28/2026 | $5.25 | $5.22 (-0.57%) | $5.31 | $5.11 | 562.60 K | $961.86 M |
| 04/27/2026 | $5.43 | $5.43 (0%) | $5.48 | $5.25 | 477.13 K | $1.00 B |
| 04/24/2026 | $5.50 | $5.46 (-0.73%) | $5.57 | $5.34 | 579.46 K | $1.01 B |
| 04/23/2026 | $5.46 | $5.42 (-0.73%) | $5.59 | $5.26 | 874.30 K | $998.71 M |
| 04/22/2026 | $5.37 | $5.58 (3.91%) | $5.63 | $5.31 | 828.32 K | $1.03 B |
| 04/21/2026 | $5.37 | $5.25 (-2.23%) | $5.50 | $5.21 | 915.10 K | $967.38 M |
| 04/20/2026 | $5.39 | $5.46 (1.3%) | $5.48 | $5.29 | 713.05 K | $1.01 B |
| 04/17/2026 | $5.51 | $5.49 (-0.36%) | $5.69 | $5.43 | 1.04 M | $1.01 B |
| 04/16/2026 | $5.28 | $5.40 (2.27%) | $5.43 | $5.17 | 1.01 M | $995.02 M |
| 04/15/2026 | $5.20 | $5.27 (1.35%) | $5.30 | $5.08 | 793.48 K | $971.07 M |
| 04/14/2026 | $5.10 | $5.26 (3.14%) | $5.31 | $5.10 | 799.44 K | $969.23 M |
| 04/13/2026 | $4.66 | $5.04 (8.15%) | $5.11 | $4.66 | 900.65 K | $928.69 M |
| 04/10/2026 | $4.62 | $4.74 (2.6%) | $4.84 | $4.55 | 655.04 K | $873.41 M |
| 04/09/2026 | $4.48 | $4.61 (2.9%) | $4.68 | $4.45 | 601.61 K | $849.45 M |
| 04/08/2026 | $4.64 | $4.44 (-4.31%) | $4.76 | $4.35 | 761.60 K | $818.13 M |
| 04/07/2026 | $4.33 | $4.37 (0.92%) | $4.40 | $4.17 | 657.82 K | $805.23 M |
| 04/06/2026 | $4.25 | $4.37 (2.82%) | $4.42 | $4.20 | 459.10 K | $805.23 M |
| 04/02/2026 | $3.90 | $4.29 (10%) | $4.35 | $3.90 | 809.82 K | $790.49 M |
| 04/01/2026 | $4.24 | $4.36 (2.83%) | $4.53 | $4.16 | 986.70 K | $803.39 M |
| 03/31/2026 | $3.83 | $4.14 (8.09%) | $4.15 | $3.83 | 866.50 K | $762.85 M |
| 03/30/2026 | $3.98 | $3.78 (-5.03%) | $4.00 | $3.67 | 1.23 M | $696.52 M |
| 03/27/2026 | $3.70 | $3.87 (4.59%) | $3.96 | $3.70 | 693.66 K | $713.10 M |
| 03/26/2026 | $3.63 | $3.68 (1.38%) | $3.78 | $3.62 | 926.20 K | $678.09 M |
| 03/25/2026 | $3.91 | $3.77 (-3.58%) | $3.91 | $3.73 | 929.70 K | $694.67 M |
| 03/24/2026 | $3.54 | $3.68 (3.95%) | $3.72 | $3.48 | 857.95 K | $678.09 M |
| 03/23/2026 | $3.44 | $3.58 (4.07%) | $3.64 | $3.41 | 981.34 K | $659.66 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.
