Skip to main content
NEWP logo

New Pacific Metals Corp.

NEWPNYSEAMERICANMaterialsSilver

$5.54Today:- (-)1Y +150.43%

As of Oct 26, 2026 close

Market cap
$1.03B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.98$7.55
Volume (live)
-
Avg. volume (3M)
835.05K

New Pacific Metals (NEWP) Historical Stock Prices

Analyze New Pacific Metals (NEWP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

New Pacific Metals (NEWP) Interactive Price Chart

Interactive historical price chart showing New Pacific Metals stock price movements and trends across multiple time periods.

Loading chart...

NEWP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NEWP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20265.595.695.525.635.63446.79K
Oct 26, 20265.705.705.395.545.54670.46K
Oct 23, 20265.675.805.465.705.70635.28K
Oct 22, 20266.176.185.685.765.76934.53K
Oct 21, 20266.596.616.286.446.44580.20K
Oct 20, 20266.656.846.466.536.53837.73K
Oct 19, 20266.536.736.366.706.70545.68K
Oct 16, 20266.216.646.206.566.56853.55K
Oct 15, 20265.906.255.806.246.24712.54K
Oct 14, 20266.096.095.785.845.841.29M
Oct 13, 20266.456.496.186.246.24592.22K
Oct 12, 20266.486.486.286.376.37367.14K
Oct 9, 20266.466.686.366.586.58841.05K
Oct 8, 20266.206.356.136.256.25509.40K
Oct 7, 20266.166.265.896.186.18761.15K
Oct 6, 20266.266.516.176.396.39603.96K
Oct 5, 20266.316.376.146.216.21530.21K
Oct 2, 20266.466.506.136.286.281.22M
Oct 1, 20266.246.406.226.286.28753.99K
Sep 30, 20266.416.476.226.286.28473.21K
Sep 29, 20266.466.546.246.396.39621.57K
Sep 28, 20266.276.506.156.376.371.11M
Sep 25, 20266.656.776.506.626.62498.03K
Sep 24, 20266.396.656.356.636.63560.27K
Sep 23, 20266.716.716.366.536.53653.74K
Sep 22, 20266.376.946.376.916.91694.70K
Sep 21, 20266.016.456.006.416.411.12M
Sep 18, 20266.006.145.836.006.003.49M
Sep 17, 20265.716.005.715.895.89906.26K
Sep 16, 20265.795.885.425.555.55891.24K
Sep 15, 20265.855.875.465.705.70795.29K
Sep 14, 20265.706.015.605.875.871.59M
Sep 11, 20266.006.085.785.885.88472.01K
Sep 10, 20265.885.995.755.855.85631.09K
Sep 9, 20266.136.396.026.106.10734.30K
Sep 8, 20266.166.175.925.955.95684.91K
Sep 4, 20266.906.906.166.176.17741.33K
Sep 3, 20266.966.966.536.706.70519.56K
Sep 2, 20266.666.926.596.686.68596.39K
Sep 1, 20266.506.726.436.516.51494.28K
Aug 31, 20267.037.046.676.786.78573.34K
Aug 28, 20267.427.546.947.057.05879.45K
Aug 27, 20267.157.417.097.417.41525.29K
Aug 26, 20266.947.366.907.147.14622.91K
Aug 25, 20266.707.086.657.077.07638.55K
Aug 24, 20266.746.856.526.796.79501.76K
Aug 21, 20267.067.066.516.606.601.11M
Aug 20, 20266.767.036.736.856.85529.15K
Aug 19, 20266.917.016.716.836.83542.24K
Aug 18, 20266.516.686.416.556.55474.07K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.