5 DAY PERFORMANCE
+12.04%
1 MONTH PERFORMANCE
+3.42%
3 MONTH PERFORMANCE
-20.39%
6 MONTH PERFORMANCE
-14.79%
YEAR-TO-DATE PERFORMANCE
+2.54%
1 YEAR PERFORMANCE
+21.61%
New Pacific Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.07 | $1.19 (11.21%) | $1.19 | $1.06 | 435,051 | $189.54 M |
| 03/11/2025 | $1.04 | $1.07 (2.88%) | $1.08 | $1.04 | 296,121 | $183.53 M |
| 03/10/2025 | $1.08 | $1.05 (-2.78%) | $1.14 | $1.01 | 339,909 | $180.10 M |
| 03/07/2025 | $1.10 | $1.08 (-1.82%) | $1.14 | $1.05 | 217,605 | $185.25 M |
| 03/06/2025 | $1.09 | $1.10 (0.92%) | $1.14 | $1.07 | 161,813 | $188.68 M |
| 03/05/2025 | $1.05 | $1.12 (6.67%) | $1.13 | $0.99 | 304,530 | $192.11 M |
| 03/04/2025 | $1.06 | $1.06 (0%) | $1.09 | $0.98 | 363,200 | $181.82 M |
| 03/03/2025 | $1.09 | $1.03 (-5.5%) | $1.10 | $1.02 | 228,000 | $176.67 M |
| 02/28/2025 | $1.04 | $1.08 (3.85%) | $1.08 | $1.01 | 260,541 | $185.25 M |
| 02/27/2025 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.02 | 248,731 | $178.39 M |
| 02/26/2025 | $1.06 | $1.10 (3.77%) | $1.11 | $1.06 | 330,600 | $188.68 M |
| 02/25/2025 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.02 | 328,201 | $180.10 M |
| 02/24/2025 | $1.11 | $1.11 (0%) | $1.15 | $1.07 | 423,100 | $190.39 M |
| 02/21/2025 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.09 | 333,692 | $192.11 M |
| 02/20/2025 | $1.15 | $1.17 (1.74%) | $1.22 | $1.15 | 167,813 | $200.69 M |
| 02/19/2025 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.14 | 388,120 | $198.97 M |
| 02/18/2025 | $1.21 | $1.24 (2.48%) | $1.24 | $1.18 | 207,266 | $212.69 M |
| 02/14/2025 | $1.26 | $1.18 (-6.35%) | $1.28 | $1.18 | 360,839 | $202.40 M |
| 02/13/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.16 | 145,215 | $207.55 M |
| 02/12/2025 | $1.11 | $1.17 (5.41%) | $1.23 | $1.11 | 233,700 | $200.69 M |
| 02/11/2025 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.12 | 203,400 | $195.54 M |
| 02/10/2025 | $1.19 | $1.16 (-2.52%) | $1.24 | $1.16 | 199,919 | $198.97 M |
| 02/07/2025 | $1.25 | $1.17 (-6.4%) | $1.25 | $1.17 | 267,143 | $200.69 M |
| 02/06/2025 | $1.24 | $1.24 (0%) | $1.26 | $1.22 | 97,839 | $212.56 M |
| 02/05/2025 | $1.27 | $1.24 (-2.36%) | $1.30 | $1.24 | 159,000 | $212.56 M |
| 02/04/2025 | $1.18 | $1.27 (7.63%) | $1.27 | $1.18 | 184,700 | $217.70 M |
| 02/03/2025 | $1.22 | $1.18 (-3.28%) | $1.25 | $1.18 | 137,928 | $202.27 M |
| 01/31/2025 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.21 | 157,800 | $210.84 M |
| 01/30/2025 | $1.20 | $1.27 (5.83%) | $1.30 | $1.20 | 362,084 | $217.70 M |
| 01/29/2025 | $1.17 | $1.18 (0.85%) | $1.23 | $1.16 | 143,500 | $202.27 M |
| 01/28/2025 | $1.16 | $1.19 (2.59%) | $1.20 | $1.13 | 156,639 | $203.99 M |
| 01/27/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.15 | 110,100 | $198.84 M |
| 01/24/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.21 | 173,100 | $209.13 M |
| 01/23/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.17 | 103,200 | $207.41 M |
| 01/22/2025 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.18 | 275,700 | $207.41 M |
| 01/21/2025 | $1.24 | $1.22 (-1.61%) | $1.27 | $1.22 | 185,439 | $209.13 M |
| 01/17/2025 | $1.20 | $1.24 (3.33%) | $1.24 | $1.18 | 83,300 | $212.56 M |
| 01/16/2025 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.20 | 163,700 | $205.70 M |
| 01/15/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.15 | 145,400 | $205.70 M |
| 01/14/2025 | $1.13 | $1.18 (4.42%) | $1.20 | $1.13 | 175,211 | $202.27 M |
| 01/13/2025 | $1.14 | $1.15 (0.88%) | $1.16 | $1.11 | 233,300 | $197.13 M |
| 01/10/2025 | $1.19 | $1.15 (-3.36%) | $1.26 | $1.15 | 193,300 | $197.13 M |
| 01/08/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.15 | 522,800 | $202.27 M |
| 01/07/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.21 | 118,758 | $209.13 M |
| 01/06/2025 | $1.27 | $1.21 (-4.72%) | $1.28 | $1.20 | 251,928 | $207.41 M |
| 01/03/2025 | $1.27 | $1.29 (1.57%) | $1.29 | $1.24 | 117,500 | $221.13 M |
| 01/02/2025 | $1.19 | $1.26 (5.88%) | $1.30 | $1.19 | 262,340 | $215.98 M |
| 12/31/2024 | $1.18 | $1.18 (0%) | $1.24 | $1.16 | 475,600 | $202.27 M |
| 12/30/2024 | $1.18 | $1.20 (1.69%) | $1.21 | $1.16 | 400,318 | $205.70 M |
| 12/27/2024 | $1.21 | $1.21 (0%) | $1.24 | $1.17 | 268,700 | $207.41 M |
| 12/26/2024 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.20 | 301,115 | $207.41 M |
| 12/24/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.21 | 165,326 | $210.84 M |
| 12/23/2024 | $1.25 | $1.25 (0%) | $1.27 | $1.22 | 135,419 | $214.27 M |
| 12/20/2024 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.23 | 454,584 | $214.27 M |
| 12/19/2024 | $1.27 | $1.27 (0%) | $1.32 | $1.26 | 177,906 | $217.70 M |
| 12/18/2024 | $1.36 | $1.27 (-6.62%) | $1.38 | $1.25 | 261,700 | $217.70 M |
| 12/17/2024 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.34 | 343,826 | $238.27 M |
| 12/16/2024 | $1.45 | $1.40 (-3.45%) | $1.48 | $1.40 | 320,627 | $239.98 M |
| 12/13/2024 | $1.49 | $1.47 (-1.34%) | $1.55 | $1.45 | 226,900 | $251.98 M |
| 12/12/2024 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.49 | 228,400 | $260.55 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.
