New Pacific Metals Corp. (NUAG.TO) TSX
5.67
-0.36(-5.97%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.67
-0.36(-5.97%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.95 | 5.67 | 5.67 | 5.99 | 5.6 | 229,517 |
| March 12, 2026 | 6.24 | 6.03 | 6.03 | 6.3 | 5.93 | 285,160 |
| March 11, 2026 | 6.33 | 6.29 | 6.29 | 6.35 | 6.1 | 103,843 |
| March 10, 2026 | 6.21 | 6.46 | 6.46 | 6.61 | 6.21 | 221,653 |
| March 09, 2026 | 6.01 | 6.22 | 6.22 | 6.28 | 5.78 | 419,813 |
| March 06, 2026 | 6.46 | 6.27 | 6.27 | 6.48 | 6.19 | 185,410 |
| March 05, 2026 | 7.08 | 6.57 | 6.57 | 7.08 | 6.4 | 230,842 |
| March 04, 2026 | 7.28 | 7.21 | 7.21 | 7.3 | 6.95 | 290,490 |
| March 03, 2026 | 7.07 | 7.06 | 7.06 | 7.13 | 6.62 | 443,364 |
| March 02, 2026 | 8 | 7.65 | 7.65 | 8 | 7.14 | 466,900 |
| February 27, 2026 | 7.93 | 7.78 | 7.78 | 8.05 | 7.5 | 373,405 |
| February 26, 2026 | 7.42 | 7.87 | 7.87 | 7.88 | 7.32 | 385,211 |
| February 25, 2026 | 7.17 | 7.43 | 7.43 | 7.63 | 7.08 | 648,200 |
| February 24, 2026 | 6.67 | 7.02 | 7.02 | 7.09 | 6.61 | 204,042 |
| February 23, 2026 | 5.75 | 6.96 | 6.96 | 6.96 | 5.72 | 1.03M |
| February 20, 2026 | 5.15 | 5.62 | 0 | 5.69 | 4.97 | 485,114 |
| February 19, 2026 | 4.98 | 5.11 | 0 | 5.11 | 4.89 | 135,000 |
| February 18, 2026 | 4.78 | 4.97 | 0 | 5.02 | 4.74 | 252,625 |
| February 17, 2026 | 4.77 | 4.67 | 0 | 4.84 | 4.53 | 175,800 |
| February 13, 2026 | 4.88 | 4.98 | 0 | 5.04 | 4.88 | 259,100 |
| February 12, 2026 | 5.33 | 4.79 | 0 | 5.33 | 4.78 | 179,600 |
| February 11, 2026 | 5.29 | 5.37 | 0 | 5.4 | 5.01 | 148,700 |
| February 10, 2026 | 5.18 | 5.12 | 0 | 5.26 | 5.02 | 127,700 |
| February 09, 2026 | 4.67 | 5.23 | 0 | 5.28 | 4.67 | 281,800 |
| February 06, 2026 | 4.5 | 4.61 | 0 | 4.64 | 4.46 | 255,233 |
| February 05, 2026 | 4.54 | 4.31 | 0 | 4.78 | 4.28 | 396,824 |
| February 04, 2026 | 5.12 | 4.89 | 0 | 5.18 | 4.68 | 502,500 |
| February 03, 2026 | 4.88 | 4.99 | 0 | 5.01 | 4.68 | 450,605 |
| February 02, 2026 | 4.51 | 4.5 | 0 | 4.71 | 4.42 | 322,700 |
| January 30, 2026 | 4.65 | 4.57 | 0 | 5 | 4.55 | 665,500 |
| January 29, 2026 | 5.73 | 5.16 | 0 | 5.76 | 5.04 | 322,007 |
| January 28, 2026 | 5.6 | 5.57 | 0 | 5.71 | 5.36 | 523,200 |
| January 27, 2026 | 5.89 | 5.52 | 0 | 5.91 | 5.42 | 368,100 |
| January 26, 2026 | 6.11 | 5.89 | 0 | 6.42 | 5.87 | 595,100 |
| January 23, 2026 | 5.82 | 5.93 | 0 | 6 | 5.68 | 384,400 |
| January 22, 2026 | 5.21 | 5.75 | 0 | 5.78 | 5.21 | 287,527 |
| January 21, 2026 | 5.37 | 5.27 | 0 | 5.37 | 5.1 | 486,836 |
| January 20, 2026 | 5.38 | 5.27 | 0 | 5.38 | 5.18 | 180,900 |
| January 19, 2026 | 5.4 | 5.33 | 0 | 5.4 | 5.19 | 126,600 |
| January 16, 2026 | 5.12 | 5.25 | 0 | 5.26 | 4.92 | 199,119 |
| January 15, 2026 | 5.12 | 5.14 | 0 | 5.14 | 4.95 | 254,200 |
| January 14, 2026 | 5.38 | 5.14 | 0 | 5.47 | 5.04 | 189,047 |
| January 13, 2026 | 5.38 | 5.22 | 0 | 5.47 | 5.16 | 373,700 |
| January 12, 2026 | 5.3 | 5.36 | 0 | 5.53 | 5.3 | 194,016 |
| January 09, 2026 | 5.13 | 5.21 | 0 | 5.22 | 5.05 | 122,924 |
| January 08, 2026 | 4.92 | 5.07 | 0 | 5.1 | 4.81 | 118,800 |
| January 07, 2026 | 5.09 | 5.1 | 0 | 5.1 | 4.77 | 190,102 |
| January 06, 2026 | 4.76 | 5.3 | 0 | 5.3 | 4.76 | 337,921 |
| January 05, 2026 | 4.77 | 4.76 | 0 | 5 | 4.71 | 258,939 |
| January 02, 2026 | 4.9 | 4.7 | 0 | 4.97 | 4.52 | 194,719 |
| December 31, 2025 | 4.76 | 4.8 | 0 | 4.89 | 4.72 | 123,100 |
| December 30, 2025 | 5.02 | 4.85 | 0 | 5.02 | 4.81 | 306,600 |
| December 29, 2025 | 5.08 | 4.87 | 0 | 5.08 | 4.79 | 450,918 |
| December 24, 2025 | 5.21 | 5.13 | 0 | 5.21 | 4.97 | 83,710 |
| December 23, 2025 | 5.14 | 5.21 | 0 | 5.32 | 5.06 | 186,600 |
| December 22, 2025 | 5.16 | 5.08 | 0 | 5.21 | 5.02 | 331,100 |
| December 19, 2025 | 4.85 | 4.93 | 0 | 5.1 | 4.85 | 144,417 |
| December 18, 2025 | 4.97 | 4.83 | 0 | 5.06 | 4.76 | 157,735 |
| December 17, 2025 | 5.17 | 5.01 | 0 | 5.27 | 4.97 | 304,100 |
| December 16, 2025 | 4.79 | 5.02 | 0 | 5.06 | 4.79 | 282,400 |