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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.31$6.31203,600——
2020-12-30$6.12$6.12266,500——
2020-12-29$5.86$5.86512,200——
2020-12-28$5.69$5.69128,900——
2020-12-24$5.46$5.4674,500——
2020-12-23$5.45$5.45124,500——
2020-12-22$5.39$5.39166,500——
2020-12-21$5.44$5.44300,500——
2020-12-18$4.73$4.73249,800——
2020-12-17$5.10$5.10185,400——
2020-12-16$4.91$4.9189,200——
2020-12-15$4.47$4.4797,000——
2020-12-14$4.40$4.40107,900——
2020-12-11$4.57$4.5757,700——
2020-12-10$4.60$4.6048,100——
2020-12-09$4.56$4.56109,300——
2020-12-08$4.69$4.6985,000——
2020-12-07$4.72$4.72166,500——
2020-12-04$5.08$5.0883,100——
2020-12-03$5.53$5.5365,300——
2020-12-02$5.50$5.5061,700——
2020-12-01$5.50$5.5089,400——
2020-11-30$5.50$5.50271,700——
2020-11-27$5.19$5.1966,100——
2020-11-25$5.39$5.3988,800——
2020-11-24$5.25$5.2574,200——
2020-11-23$5.26$5.2664,400——
2020-11-20$5.29$5.2937,200——
2020-11-19$5.25$5.2570,600——
2020-11-18$5.25$5.2540,900——
2020-11-17$5.22$5.2225,500——
2020-11-16$5.33$5.3362,500——
2020-11-13$5.14$5.1458,800——
2020-11-12$5.33$5.3357,100——
2020-11-11$5.19$5.19117,900——
2020-11-10$5.04$5.0483,800——
2020-11-09$4.97$4.97140,000——
2020-11-06$4.98$4.98179,300——
2020-11-05$4.82$4.82146,000——
2020-11-04$4.85$4.8560,800——
2020-11-03$4.54$4.5449,800——
2020-11-02$4.31$4.31123,000——
2020-10-30$4.48$4.4897,000——
2020-10-29$4.48$4.4883,400——
2020-10-28$4.44$4.44146,500——
2020-10-27$4.71$4.71207,700——
2020-10-26$4.10$4.10215,100——
2020-10-23$4.33$4.33160,500——
2020-10-22$4.49$4.4999,600——
2020-10-21$4.70$4.7038,100——
2020-10-20$4.54$4.5457,300——
2020-10-19$4.42$4.4274,500——
2020-10-16$4.84$4.8447,800——
2020-10-15$4.75$4.7537,200——
2020-10-14$4.74$4.7458,300——
2020-10-13$4.90$4.9046,500——
2020-10-12$4.83$4.8388,600——
2020-10-09$4.87$4.87107,600——
2020-10-08$4.79$4.7933,400——
2020-10-07$4.75$4.7543,200——
2020-10-06$4.72$4.7256,000——
2020-10-05$4.82$4.82110,600——
2020-10-02$4.91$4.9167,100——
2020-10-01$4.97$4.9756,600——
2020-09-30$4.83$4.83103,300——
2020-09-29$5.18$5.18224,100——
2020-09-28$4.73$4.7359,500——
2020-09-25$4.75$4.7559,000——
2020-09-24$4.62$4.62171,300——
2020-09-23$4.54$4.54140,700——
2020-09-22$4.93$4.9379,300——
2020-09-21$4.74$4.74218,700——
2020-09-18$4.95$4.95128,800——
2020-09-17$5.30$5.30105,800——
2020-09-16$5.33$5.33137,900——
2020-09-15$5.20$5.20120,000——
2020-09-14$5.15$5.15204,900——
2020-09-11$4.85$4.8567,300——
2020-09-10$4.78$4.7861,700——
2020-09-09$4.69$4.6967,900——
2020-09-08$4.68$4.68115,800——
2020-09-04$4.85$4.85108,600——
2020-09-03$4.83$4.83122,100——
2020-09-02$4.83$4.8368,200——
2020-09-01$4.90$4.90132,600——
2020-08-31$4.82$4.82244,400——
2020-08-28$4.80$4.80129,400——
2020-08-27$4.75$4.75269,000——
2020-08-26$4.32$4.32228,900——
2020-08-25$4.29$4.29215,400——
2020-08-24$4.30$4.3070,600——
2020-08-21$4.36$4.3695,500——
2020-08-20$4.57$4.5779,000——
2020-08-19$4.54$4.5490,000——
2020-08-18$4.52$4.52110,300——
2020-08-17$4.63$4.63136,000——
2020-08-14$4.66$4.66106,400——
2020-08-13$4.65$4.65202,400——
2020-08-12$4.47$4.47118,400——
2020-08-11$4.42$4.42216,400——
2020-08-10$4.63$4.63172,800——
2020-08-07$4.53$4.53529,800——
2020-08-06$4.39$4.39127,000——
2020-08-05$4.30$4.30279,200——
2020-08-04$4.40$4.40244,500——
2020-08-03$4.58$4.5876,900——
2020-07-31$4.42$4.42233,100——
2020-07-30$4.15$4.15126,800——
2020-07-29$4.26$4.26227,600——
2020-07-28$4.45$4.45251,300——
2020-07-27$4.50$4.50463,500——
2020-07-24$4.08$4.08157,500——
2020-07-23$4.19$4.19140,000——
2020-07-22$4.10$4.10308,600——
2020-07-21$4.05$4.05718,800——
2020-07-20$4.14$4.14236,200——
2020-07-17$4.05$4.05159,400——
2020-07-16$3.98$3.9895,000——
2020-07-15$4.01$4.01102,900——
2020-07-14$3.90$3.9074,900——
2020-07-13$3.88$3.88217,100——
2020-07-10$4.07$4.0795,600——
2020-07-09$4.21$4.2194,800——
2020-07-08$4.22$4.22200,500——
2020-07-07$4.08$4.08154,200——
2020-07-06$4.06$4.06143,400——
2020-07-02$4.00$4.00110,900——
2020-07-01$4.16$4.16105,000——
2020-06-30$4.08$4.08191,800——
2020-06-29$4.00$4.00125,600——
2020-06-26$3.85$3.85100,700——
2020-06-25$3.72$3.7292,900——
2020-06-24$3.70$3.70163,700——
2020-06-23$3.73$3.73336,200——
2020-06-22$3.67$3.67143,500——
2020-06-19$3.58$3.58110,700——
2020-06-18$3.65$3.65104,900——
2020-06-17$3.90$3.9048,200——
2020-06-16$3.85$3.8588,900——
2020-06-15$3.91$3.91214,500——
2020-06-12$3.80$3.80120,500——
2020-06-11$3.92$3.92168,800——
2020-06-10$4.03$4.0390,600——
2020-06-09$3.96$3.96114,700——
2020-06-08$4.02$4.02106,300——
2020-06-05$4.03$4.03226,900——
2020-06-04$4.18$4.18117,200——
2020-06-03$4.06$4.06163,400——
2020-06-02$4.25$4.25186,300——
2020-06-01$4.29$4.29223,600——
2020-05-29$4.21$4.21321,800——
2020-05-28$4.15$4.15185,500——
2020-05-27$4.05$4.05121,300——
2020-05-26$4.04$4.04248,800——
2020-05-22$3.81$3.81344,900——
2020-05-21$3.90$3.90269,100——
2020-05-20$4.17$4.17597,900——
2020-05-19$4.63$4.63562,800——
2020-05-18$5.30$5.30228,600——
2020-05-15$4.74$4.74184,100——
2020-05-14$4.54$4.54151,800——
2020-05-13$4.70$4.70141,000——
2020-05-12$4.83$4.83112,800——
2020-05-11$4.87$4.87158,800——
2020-05-08$4.65$4.65161,900——
2020-05-07$4.80$4.80187,300——
2020-05-06$4.75$4.75117,200——
2020-05-05$4.70$4.70171,600——
2020-05-04$4.64$4.64302,900——
2020-05-01$4.50$4.50200,800——
2020-04-30$4.44$4.44263,100——
2020-04-29$4.35$4.35406,000——
2020-04-28$4.46$4.46433,400——
2020-04-27$4.44$4.44449,700——
2020-04-24$4.11$4.11452,600——
2020-04-23$4.12$4.12374,700——
2020-04-22$4.49$4.49224,600——
2020-04-21$4.10$4.10301,200——
2020-04-20$3.80$3.80565,100——
2020-04-17$3.19$3.19811,800——
2020-04-16$3.10$3.10214,000——
2020-04-15$3.31$3.31298,500——
2020-04-14$3.60$3.60402,000——
2020-04-13$3.89$3.89410,700——
2020-04-09$3.54$3.54170,700——
2020-04-08$3.50$3.50116,100——
2020-04-07$3.42$3.42121,800——
2020-04-06$3.55$3.55130,200——
2020-04-03$3.54$3.5468,500——
2020-04-02$3.52$3.5266,800——
2020-04-01$3.44$3.44133,200——
2020-03-31$3.60$3.6071,900——
2020-03-30$3.40$3.40114,900——
2020-03-27$3.48$3.48151,400——
2020-03-26$3.52$3.52266,700——
2020-03-25$3.65$3.65284,900——
2020-03-24$3.25$3.25790,300——
2020-03-23$2.83$2.83494,200——
2020-03-20$3.23$3.23302,800——
2020-03-19$3.31$3.31325,500——
2020-03-18$2.75$2.75806,000——
2020-03-17$2.65$2.65220,700——
2020-03-16$2.37$2.37396,100——
2020-03-13$2.00$2.00478,300——
2020-03-12$2.30$2.30498,300——
2020-03-11$2.68$2.68298,500——
2020-03-10$3.23$3.23164,500——
2020-03-09$3.38$3.38157,500——
2020-03-06$3.81$3.81117,900——
2020-03-05$4.00$4.0072,800——
2020-03-04$4.04$4.0456,800——
2020-03-03$3.93$3.9387,800——
2020-03-02$3.94$3.94156,600——
2020-02-28$3.91$3.91404,200——
2020-02-27$4.03$4.03154,600——
2020-02-26$4.34$4.34110,000——
2020-02-25$4.06$4.06192,400——
2020-02-24$4.36$4.36138,000——
2020-02-21$4.55$4.5589,100——
2020-02-20$4.45$4.4582,300——
2020-02-19$4.54$4.54158,800——
2020-02-18$4.54$4.54207,700——
2020-02-14$4.30$4.30393,500——
2020-02-13$3.80$3.80138,400——
2020-02-12$4.11$4.11135,100——
2020-02-11$3.82$3.82358,400——
2020-02-10$4.28$4.28123,600——
2020-02-07$4.34$4.34282,200——
2020-02-06$4.85$4.8542,600——
2020-02-05$4.86$4.86121,200——
2020-02-04$4.97$4.97129,700——
2020-02-03$4.80$4.80207,800——
2020-01-31$5.06$5.0659,500——
2020-01-30$5.02$5.02106,200——
2020-01-29$5.19$5.1949,100——
2020-01-28$5.18$5.18151,600——
2020-01-27$5.25$5.2551,400——
2020-01-24$5.12$5.1236,100——
2020-01-23$5.05$5.05132,700——
2020-01-22$5.25$5.25101,900——
2020-01-21$5.25$5.25176,800——
2020-01-17$5.08$5.0898,500——
2020-01-16$4.98$4.98105,600——
2020-01-15$4.91$4.91115,800——
2020-01-14$4.96$4.96142,800——
2020-01-13$4.96$4.96411,900——
2020-01-10$4.79$4.79183,400——
2020-01-09$4.68$4.68348,900——
2020-01-08$5.05$5.05394,400——
2020-01-07$5.27$5.27378,000——
2020-01-06$5.26$5.261,156,700——
2020-01-03$4.88$4.88460,500——
2020-01-02$4.42$4.42125,900——