NYSE:NEWP | Historical Stock Price | NEW PACIFIC METALS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-12-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.10$0.25$0.59$1.39$3.29$7.782008-12-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$0.99$0.99800——
2011-12-29$0.98$0.981,200——
2011-12-28$0.97$0.978,700——
2011-12-27$0.97$0.970——
2011-12-23$0.97$0.970——
2011-12-22$0.97$0.97800——
2011-12-21$1.01$1.019,800——
2011-12-20$1.05$1.05500——
2011-12-19$0.96$0.961,000——
2011-12-16$0.96$0.960——
2011-12-15$0.96$0.960——
2011-12-14$0.96$0.963,400——
2011-12-13$0.98$0.9864,000——
2011-12-12$1.02$1.027,500——
2011-12-09$1.07$1.075,000——
2011-12-08$1.10$1.1014,700——
2011-12-07$1.08$1.082,500——
2011-12-06$1.15$1.154,000——
2011-12-05$1.15$1.153,500——
2011-12-02$1.15$1.151,000——
2011-12-01$1.15$1.151,000——
2011-11-30$1.13$1.130——
2011-11-29$1.13$1.130——
2011-11-28$1.13$1.134,000——
2011-11-25$1.13$1.130——
2011-11-23$1.13$1.13500——
2011-11-22$1.09$1.09500——
2011-11-21$1.10$1.103,000——
2011-11-18$1.14$1.140——
2011-11-17$1.14$1.149,800——
2011-11-16$1.12$1.123,200——
2011-11-15$1.15$1.151,200——
2011-11-14$1.16$1.1615,400——
2011-11-11$1.15$1.1530,000——
2011-11-10$1.25$1.251,200——
2011-11-09$1.14$1.140——
2011-11-08$1.14$1.140——
2011-11-07$1.14$1.141,000——
2011-11-04$1.07$1.0721,000——
2011-11-03$1.22$1.223,400——
2011-11-02$1.20$1.200——
2011-11-01$1.20$1.2023,900——
2011-10-31$1.25$1.2523,300——
2011-10-28$1.15$1.1511,800——
2011-10-27$1.34$1.34500——
2011-10-26$1.13$1.130——
2011-10-25$1.13$1.130——
2011-10-24$1.13$1.130——
2011-10-21$1.13$1.130——
2011-10-20$1.13$1.1328,900——
2011-10-19$1.21$1.2110,500——
2011-10-18$1.21$1.210——
2011-10-17$1.21$1.211,300——
2011-10-14$1.26$1.26500——
2011-10-13$1.23$1.234,000——
2011-10-12$1.15$1.151,000——
2011-10-11$1.15$1.1516,000——
2011-10-10$1.19$1.190——
2011-10-07$1.19$1.192,500——
2011-10-06$1.02$1.0220,600——
2011-10-05$0.94$0.9426,900——
2011-10-04$1.02$1.0255,100——
2011-10-03$1.25$1.250——
2011-09-30$1.25$1.259,500——
2011-09-29$1.23$1.231,000——
2011-09-28$1.24$1.242,000——
2011-09-27$1.24$1.244,700——
2011-09-26$1.38$1.3822,000——
2011-09-23$1.15$1.1527,000——
2011-09-22$1.21$1.2110,600——
2011-09-21$1.41$1.4123,300——
2011-09-20$1.37$1.3770,700——
2011-09-19$1.19$1.1915,100——
2011-09-16$1.39$1.3948,100——
2011-09-15$1.37$1.3723,300——
2011-09-14$1.35$1.3548,700——
2011-09-13$1.61$1.6142,300——
2011-09-12$2.00$2.0022,500——
2011-09-09$1.99$1.995,000——
2011-09-08$1.96$1.9610,700——
2011-09-07$1.84$1.84800——
2011-09-06$1.83$1.8332,300——
2011-09-02$1.91$1.9132,900——
2011-09-01$2.15$2.1511,600——
2011-08-31$2.10$2.1014,100——
2011-08-30$2.11$2.119,900——
2011-08-29$2.14$2.1410,200——
2011-08-26$2.17$2.1712,200——
2011-08-25$2.14$2.148,100——
2011-08-24$2.13$2.131,300——
2011-08-23$2.20$2.207,800——
2011-08-22$2.20$2.2046,900——
2011-08-19$2.10$2.1027,300——
2011-08-18$1.98$1.980——
2011-08-17$1.98$1.980——
2011-08-16$1.98$1.9812,000——
2011-08-15$2.04$2.041,800——
2011-08-12$2.03$2.030——
2011-08-11$2.03$2.0317,600——
2011-08-10$1.86$1.861,700——
2011-08-09$1.77$1.776,000——
2011-08-08$1.66$1.660——
2011-08-05$1.66$1.669,000——
2011-08-04$1.89$1.890——
2011-08-03$1.89$1.890——
2011-08-02$1.89$1.8917,700——
2011-08-01$1.90$1.900——
2011-07-29$1.90$1.901,400——
2011-07-28$1.98$1.9814,200——
2011-07-27$2.03$2.030——
2011-07-26$2.03$2.033,600——
2011-07-25$1.92$1.924,200——
2011-07-22$1.95$1.9511,000——
2011-07-21$1.92$1.920——
2011-07-20$1.92$1.925,100——
2011-07-19$1.86$1.86100——
2011-07-18$1.93$1.932,000——
2011-07-15$1.90$1.900——
2011-07-14$1.90$1.904,000——
2011-07-13$1.85$1.85200——
2011-07-12$1.83$1.830——
2011-07-11$1.83$1.830——
2011-07-08$1.83$1.834,700——
2011-07-07$1.78$1.7811,500——
2011-07-06$1.66$1.66300——
2011-07-05$1.77$1.771,700——
2011-07-01$1.72$1.720——
2011-06-30$1.72$1.7213,000——
2011-06-29$1.61$1.6122,000——
2011-06-28$1.50$1.500——
2011-06-27$1.50$1.501,600——
2011-06-24$1.50$1.509,700——
2011-06-23$1.55$1.557,000——
2011-06-22$1.63$1.632,000——
2011-06-21$1.61$1.618,500——
2011-06-20$1.50$1.50200——
2011-06-17$1.49$1.4920,800——
2011-06-16$1.36$1.3642,900——
2011-06-15$1.47$1.4763,600——
2011-06-14$1.65$1.655,000——
2011-06-13$1.63$1.6310,900——
2011-06-10$1.62$1.6261,600——
2011-06-09$1.69$1.693,000——
2011-06-08$1.70$1.700——
2011-06-07$1.70$1.70200——
2011-06-06$1.67$1.671,600——
2011-06-03$1.70$1.7020,000——
2011-06-02$1.73$1.730——
2011-06-01$1.73$1.730——
2011-05-31$1.73$1.731,400——
2011-05-27$1.71$1.710——
2011-05-26$1.71$1.710——
2011-05-25$1.71$1.710——
2011-05-24$1.71$1.716,200——
2011-05-23$1.70$1.700——
2011-05-20$1.70$1.700——
2011-05-19$1.70$1.700——
2011-05-18$1.70$1.70200——
2011-05-17$1.68$1.686,300——
2011-05-16$1.74$1.7411,400——
2011-05-13$1.80$1.801,200——
2011-05-12$1.76$1.767,100——
2011-05-11$1.80$1.800——
2011-05-10$1.80$1.800——
2011-05-09$1.80$1.801,000——
2011-05-06$1.82$1.825,500——
2011-05-05$1.76$1.761,000——
2011-05-04$1.76$1.761,900——
2011-05-03$1.77$1.773,800——
2011-05-02$1.90$1.902,200——
2011-04-29$2.02$2.0220,000——
2011-04-28$1.78$1.787,900——
2011-04-27$1.72$1.729,700——
2011-04-26$1.77$1.779,600——
2011-04-25$1.85$1.853,000——
2011-04-21$1.85$1.8513,200——
2011-04-20$1.90$1.904,500——
2011-04-19$2.09$2.090——
2011-04-18$2.09$2.0925,000——
2011-04-15$2.09$2.090——
2011-04-14$2.09$2.0919,200——
2011-04-13$2.05$2.050——
2011-04-12$2.05$2.052,000——
2011-04-11$2.21$2.214,600——
2011-04-08$2.22$2.220——
2011-04-07$2.22$2.221,800——
2011-04-06$2.10$2.100——
2011-04-05$2.10$2.101,300——
2011-04-04$2.15$2.151,000——
2011-04-01$2.07$2.075,800——
2011-03-31$2.08$2.080——
2011-03-30$2.08$2.08200——
2011-03-29$2.12$2.1211,200——
2011-03-28$2.17$2.176,000——
2011-03-25$2.07$2.071,200——
2011-03-24$2.07$2.070——
2011-03-23$2.07$2.0724,000——
2011-03-22$2.06$2.062,200——
2011-03-21$2.12$2.1220,000——
2011-03-18$2.00$2.0020,600——
2011-03-17$1.94$1.948,400——
2011-03-16$1.94$1.942,000——
2011-03-15$1.85$1.8573,100——
2011-03-14$2.09$2.09300——
2011-03-11$2.19$2.194,000——
2011-03-10$2.02$2.0218,100——
2011-03-09$2.15$2.155,300——
2011-03-08$2.26$2.264,500——
2011-03-07$2.24$2.2412,400——
2011-03-04$2.12$2.123,900——
2011-03-03$2.10$2.1010,500——
2011-03-02$2.12$2.124,200——
2011-03-01$2.13$2.1314,000——
2011-02-28$2.08$2.085,300——
2011-02-25$2.12$2.124,100——
2011-02-24$2.08$2.082,500——
2011-02-23$2.18$2.181,000——
2011-02-22$2.18$2.1824,100——
2011-02-18$2.16$2.1612,400——
2011-02-17$2.18$2.181,000——
2011-02-16$2.22$2.2221,100——
2011-02-15$2.11$2.11900——
2011-02-14$2.18$2.180——
2011-02-11$2.18$2.186,500——
2011-02-10$2.10$2.1020,000——
2011-02-09$2.18$2.1815,100——
2011-02-08$2.08$2.087,000——
2011-02-07$2.07$2.074,600——
2011-02-04$2.07$2.070——
2011-02-03$2.07$2.078,600——
2011-02-02$2.10$2.101,000——
2011-02-01$2.09$2.09500——
2011-01-31$2.16$2.163,300——
2011-01-28$2.14$2.147,700——
2011-01-27$2.09$2.096,200——
2011-01-26$2.09$2.096,300——
2011-01-25$2.00$2.005,000——
2011-01-24$2.11$2.110——
2011-01-21$2.11$2.111,100——
2011-01-20$1.95$1.9526,600——
2011-01-19$2.09$2.097,000——
2011-01-18$2.14$2.1450,800——
2011-01-14$2.32$2.3216,300——
2011-01-13$2.43$2.4320,100——
2011-01-12$2.19$2.19500——
2011-01-11$2.23$2.233,400——
2011-01-10$2.16$2.1612,700——
2011-01-07$2.22$2.224,500——
2011-01-06$2.20$2.205,300——
2011-01-05$2.24$2.2417,900——
2011-01-04$2.26$2.2643,100——
2011-01-03$2.39$2.390——