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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.59$4.59150,500——
2019-12-30$4.38$4.38152,400——
2019-12-27$4.15$4.15202,300——
2019-12-26$4.42$4.42189,400——
2019-12-24$4.15$4.15275,900——
2019-12-23$3.73$3.7329,200——
2019-12-20$3.72$3.7233,700——
2019-12-19$3.73$3.7318,800——
2019-12-18$3.74$3.7450,100——
2019-12-17$3.71$3.7133,400——
2019-12-16$3.70$3.7079,500——
2019-12-13$3.71$3.7186,200——
2019-12-12$3.71$3.7152,800——
2019-12-11$3.71$3.7173,700——
2019-12-10$3.70$3.7071,800——
2019-12-09$3.65$3.6533,800——
2019-12-06$3.60$3.60116,700——
2019-12-05$3.65$3.6553,800——
2019-12-04$3.60$3.6062,500——
2019-12-03$3.54$3.5466,700——
2019-12-02$3.58$3.5878,000——
2019-11-29$3.55$3.5577,400——
2019-11-27$3.54$3.5495,000——
2019-11-26$3.54$3.54151,900——
2019-11-25$3.24$3.2466,400——
2019-11-22$3.24$3.2450,500——
2019-11-21$3.27$3.2736,000——
2019-11-20$3.25$3.2537,700——
2019-11-19$3.25$3.2537,800——
2019-11-18$3.25$3.2578,800——
2019-11-15$3.36$3.3645,400——
2019-11-14$3.27$3.2744,700——
2019-11-13$3.22$3.2279,700——
2019-11-12$3.21$3.21114,300——
2019-11-11$3.23$3.23145,100——
2019-11-08$3.41$3.4153,000——
2019-11-07$3.39$3.3982,900——
2019-11-06$3.57$3.5757,600——
2019-11-05$3.70$3.7085,200——
2019-11-04$3.51$3.5176,200——
2019-11-01$3.47$3.4764,800——
2019-10-31$3.41$3.4197,100——
2019-10-30$3.41$3.4184,900——
2019-10-29$3.40$3.40186,200——
2019-10-28$3.19$3.1985,700——
2019-10-25$3.28$3.2883,900——
2019-10-24$3.42$3.4255,700——
2019-10-23$3.28$3.2834,300——
2019-10-22$3.34$3.3466,400——
2019-10-21$3.42$3.4268,300——
2019-10-18$3.51$3.5143,900——
2019-10-17$3.43$3.43101,100——
2019-10-16$3.33$3.3352,800——
2019-10-15$3.36$3.3668,800——
2019-10-14$3.27$3.2728,700——
2019-10-11$3.23$3.2313,600——
2019-10-10$3.21$3.2197,800——
2019-10-09$3.25$3.25113,000——
2019-10-08$3.38$3.38117,600——
2019-10-07$3.38$3.3857,300——
2019-10-04$3.29$3.29158,500——
2019-10-03$3.29$3.29219,800——
2019-10-02$3.35$3.35144,600——
2019-10-01$3.14$3.14254,700——
2019-09-30$3.26$3.26273,600——
2019-09-27$3.41$3.41213,300——
2019-09-26$3.58$3.58348,900——
2019-09-25$3.25$3.25654,900——
2019-09-24$3.30$3.301,610,200——
2019-09-23$2.34$2.348,000——
2019-09-20$2.27$2.2719,200——
2019-09-19$2.27$2.273,800——
2019-09-18$2.31$2.3110,100——
2019-09-17$2.29$2.299,300——
2019-09-16$2.29$2.2924,800——
2019-09-13$2.19$2.1916,300——
2019-09-12$2.11$2.1142,500——
2019-09-11$2.18$2.1810,100——
2019-09-10$2.21$2.217,500——
2019-09-09$2.21$2.2127,100——
2019-09-06$2.18$2.1866,000——
2019-09-05$2.23$2.2377,000——
2019-09-04$2.13$2.1328,300——
2019-09-03$2.15$2.1513,500——
2019-08-30$2.15$2.1544,000——
2019-08-29$2.18$2.1840,900——
2019-08-28$2.14$2.1451,000——
2019-08-27$2.25$2.25124,500——
2019-08-26$2.00$2.005,300——
2019-08-23$2.00$2.0010,400——
2019-08-22$1.91$1.918,500——
2019-08-21$1.89$1.8912,600——
2019-08-20$1.93$1.9324,900——
2019-08-19$1.98$1.988,300——
2019-08-16$2.04$2.040——
2019-08-15$2.04$2.042,700——
2019-08-14$2.04$2.046,700——
2019-08-13$2.10$2.1014,100——
2019-08-12$2.11$2.1114,100——
2019-08-09$2.00$2.0066,300——
2019-08-08$2.06$2.06111,500——
2019-08-07$1.88$1.8820,100——
2019-08-06$1.79$1.792,500——
2019-08-05$1.65$1.658,000——
2019-08-02$1.80$1.802,800——
2019-08-01$1.80$1.802,800——
2019-07-31$1.82$1.821,500——
2019-07-30$1.78$1.78300——
2019-07-29$1.76$1.767,400——
2019-07-26$1.76$1.76400——
2019-07-25$1.75$1.7510,300——
2019-07-24$1.76$1.7636,000——
2019-07-23$1.82$1.823,000——
2019-07-22$1.90$1.906,500——
2019-07-19$1.90$1.901,700——
2019-07-18$1.89$1.891,600——
2019-07-17$1.89$1.894,900——
2019-07-16$1.88$1.8813,000——
2019-07-15$1.83$1.832,000——
2019-07-12$1.82$1.823,900——
2019-07-11$1.84$1.841,800——
2019-07-10$1.84$1.841,000——
2019-07-09$1.82$1.824,100——
2019-07-08$1.78$1.787,700——
2019-07-05$1.72$1.72400——
2019-07-03$1.74$1.74400——
2019-07-02$1.74$1.746,300——
2019-07-01$1.80$1.802,700——
2019-06-28$1.84$1.841,300——
2019-06-27$1.86$1.863,200——
2019-06-26$1.84$1.843,000——
2019-06-25$1.85$1.8516,200——
2019-06-24$1.90$1.9024,000——
2019-06-21$1.87$1.8723,000——
2019-06-20$1.80$1.8065,300——
2019-06-19$1.56$1.561,000——
2019-06-18$1.56$1.56400——
2019-06-17$1.59$1.598,400——
2019-06-14$1.58$1.581,300——
2019-06-13$1.46$1.461,200——
2019-06-12$1.58$1.584,300——
2019-06-11$1.53$1.53100——
2019-06-10$1.52$1.5215,000——
2019-06-07$1.67$1.677,000——
2019-06-06$1.60$1.604,800——
2019-06-05$1.62$1.627,100——
2019-06-04$1.56$1.567,400——
2019-06-03$1.59$1.5916,800——
2019-05-31$1.45$1.453,700——
2019-05-30$1.45$1.4513,200——
2019-05-29$1.35$1.351,400——
2019-05-28$1.34$1.346,000——
2019-05-24$1.51$1.51300——
2019-05-23$1.61$1.613,200——
2019-05-22$1.59$1.59500——
2019-05-21$1.55$1.550——
2019-05-20$1.55$1.556,200——
2019-05-17$1.64$1.64100——
2019-05-16$1.66$1.665,200——
2019-05-15$1.56$1.566,500——
2019-05-14$1.60$1.601,200——
2019-05-13$1.60$1.60600——
2019-05-10$1.63$1.631,500——
2019-05-09$1.67$1.67500——
2019-05-08$1.68$1.681,500——
2019-05-07$1.67$1.673,600——
2019-05-06$1.67$1.671,500——
2019-05-03$1.67$1.671,700——
2019-05-02$1.68$1.68100——
2019-05-01$1.67$1.678,800——
2019-04-30$1.68$1.684,400——
2019-04-29$1.73$1.7310,200——
2019-04-26$1.83$1.837,500——
2019-04-25$1.73$1.7312,100——
2019-04-24$1.69$1.691,800——
2019-04-23$1.68$1.688,800——
2019-04-22$1.71$1.715,600——
2019-04-18$1.72$1.727,400——
2019-04-17$1.77$1.7719,200——
2019-04-16$1.72$1.7224,000——
2019-04-15$1.81$1.814,000——
2019-04-12$1.80$1.809,800——
2019-04-11$1.80$1.8016,900——
2019-04-10$1.88$1.8836,100——
2019-04-09$1.89$1.8928,100——
2019-04-08$1.88$1.8829,800——
2019-04-05$1.87$1.8714,600——
2019-04-04$1.87$1.8713,000——
2019-04-03$1.87$1.8790,500——
2019-04-02$1.72$1.725,300——
2019-04-01$1.72$1.7211,000——
2019-03-29$1.77$1.77500——
2019-03-28$1.68$1.685,900——
2019-03-27$1.76$1.760——
2019-03-26$1.76$1.764,000——
2019-03-25$1.82$1.823,700——
2019-03-22$1.87$1.875,800——
2019-03-21$1.83$1.8323,000——
2019-03-20$1.83$1.83200——
2019-03-19$1.78$1.781,300——
2019-03-18$1.74$1.744,300——
2019-03-15$1.75$1.75500——
2019-03-14$1.80$1.804,300——
2019-03-13$1.77$1.771,500——
2019-03-12$1.72$1.72100——
2019-03-11$1.72$1.723,000——
2019-03-08$1.73$1.731,200——
2019-03-07$1.72$1.721,800——
2019-03-06$1.72$1.723,900——
2019-03-05$1.69$1.696,800——
2019-03-04$1.72$1.724,600——
2019-03-01$1.81$1.81800——
2019-02-28$1.73$1.735,100——
2019-02-27$1.75$1.75100——
2019-02-26$1.74$1.749,200——
2019-02-25$1.70$1.708,200——
2019-02-22$1.67$1.6722,800——
2019-02-21$1.60$1.6022,700——
2019-02-20$1.61$1.616,800——
2019-02-19$1.50$1.504,700——
2019-02-15$1.48$1.48400——
2019-02-14$1.48$1.48500——
2019-02-13$1.47$1.470——
2019-02-12$1.47$1.470——
2019-02-11$1.47$1.478,700——
2019-02-08$1.50$1.504,700——
2019-02-07$1.58$1.582,500——
2019-02-06$1.55$1.55400——
2019-02-05$1.56$1.565,400——
2019-02-04$1.50$1.507,700——
2019-02-01$1.54$1.5459,900——
2019-01-31$1.53$1.5365,200——
2019-01-30$1.37$1.3711,500——
2019-01-29$1.40$1.400——
2019-01-28$1.40$1.400——
2019-01-25$1.40$1.401,300——
2019-01-24$1.37$1.374,400——
2019-01-23$1.40$1.404,800——
2019-01-22$1.12$1.120——
2019-01-18$1.12$1.12300——
2019-01-17$1.11$1.110——
2019-01-16$1.11$1.110——
2019-01-15$1.11$1.111,100——
2019-01-14$1.09$1.094,300——
2019-01-11$1.14$1.142,500——
2019-01-10$1.11$1.111,400——
2019-01-09$1.06$1.060——
2019-01-08$1.06$1.063,800——
2019-01-07$1.07$1.070——
2019-01-04$1.07$1.070——
2019-01-03$1.07$1.076,600——
2019-01-02$1.09$1.094,300——