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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.91$1.91206,300——
2023-12-28$1.97$1.97235,100——
2023-12-27$2.10$2.10204,500——
2023-12-26$2.07$2.07150,500——
2023-12-22$1.99$1.99182,900——
2023-12-21$1.93$1.93109,100——
2023-12-20$1.91$1.91148,100——
2023-12-19$1.99$1.99170,200——
2023-12-18$1.94$1.94537,500——
2023-12-15$1.85$1.85309,400——
2023-12-14$1.87$1.87417,700——
2023-12-13$1.88$1.88444,700——
2023-12-12$1.63$1.63145,700——
2023-12-11$1.67$1.67355,100——
2023-12-08$1.77$1.7786,300——
2023-12-07$1.78$1.78175,200——
2023-12-06$1.75$1.75140,900——
2023-12-05$1.84$1.8467,800——
2023-12-04$1.83$1.83240,600——
2023-12-01$1.88$1.88231,800——
2023-11-30$1.97$1.97120,600——
2023-11-29$1.93$1.93125,100——
2023-11-28$1.91$1.91397,500——
2023-11-27$1.79$1.79213,500——
2023-11-24$1.70$1.70112,400——
2023-11-22$1.73$1.73152,700——
2023-11-21$1.73$1.73149,300——
2023-11-20$1.70$1.70151,800——
2023-11-17$1.71$1.71193,000——
2023-11-16$1.66$1.66282,500——
2023-11-15$1.55$1.55268,700——
2023-11-14$1.53$1.53181,900——
2023-11-13$1.43$1.43122,200——
2023-11-10$1.50$1.50456,000——
2023-11-09$1.52$1.52427,100——
2023-11-08$1.63$1.63124,500——
2023-11-07$1.66$1.66179,900——
2023-11-06$1.68$1.68118,200——
2023-11-03$1.66$1.66120,500——
2023-11-02$1.59$1.59125,200——
2023-11-01$1.54$1.5496,900——
2023-10-31$1.52$1.52115,200——
2023-10-30$1.63$1.63118,200——
2023-10-27$1.58$1.58233,300——
2023-10-26$1.62$1.62215,000——
2023-10-25$1.60$1.60104,500——
2023-10-24$1.66$1.66135,000——
2023-10-23$1.63$1.63220,500——
2023-10-20$1.79$1.79338,900——
2023-10-19$1.70$1.70107,300——
2023-10-18$1.77$1.77137,700——
2023-10-17$1.80$1.80167,100——
2023-10-16$1.70$1.70129,900——
2023-10-13$1.78$1.78263,600——
2023-10-12$1.66$1.66191,900——
2023-10-11$1.72$1.72223,500——
2023-10-10$1.62$1.62236,100——
2023-10-09$1.56$1.5659,800——
2023-10-06$1.54$1.54225,700——
2023-10-05$1.50$1.50119,600——
2023-10-04$1.48$1.48877,900——
2023-10-03$1.59$1.59278,900——
2023-10-02$1.67$1.67191,700——
2023-09-29$1.77$1.77309,100——
2023-09-28$1.82$1.82269,600——
2023-09-27$1.85$1.85247,600——
2023-09-26$1.92$1.92514,200——
2023-09-25$2.22$2.2286,900——
2023-09-22$2.19$2.1991,000——
2023-09-21$2.25$2.2565,900——
2023-09-20$2.32$2.3289,300——
2023-09-19$2.28$2.2860,200——
2023-09-18$2.35$2.35105,600——
2023-09-15$2.44$2.44130,000——
2023-09-14$2.32$2.32210,100——
2023-09-13$2.23$2.23125,300——
2023-09-12$2.34$2.34155,300——
2023-09-11$2.29$2.29113,700——
2023-09-08$2.34$2.3479,700——
2023-09-07$2.36$2.36115,100——
2023-09-06$2.39$2.39100,000——
2023-09-05$2.50$2.50104,700——
2023-09-01$2.58$2.58126,600——
2023-08-31$2.55$2.55109,400——
2023-08-30$2.60$2.6087,400——
2023-08-29$2.58$2.5886,800——
2023-08-28$2.52$2.52139,300——
2023-08-25$2.44$2.4457,000——
2023-08-24$2.46$2.4664,100——
2023-08-23$2.48$2.48119,800——
2023-08-22$2.49$2.4995,500——
2023-08-21$2.39$2.39122,000——
2023-08-18$2.29$2.29121,400——
2023-08-17$2.33$2.33112,500——
2023-08-16$2.21$2.21147,500——
2023-08-15$2.13$2.13100,800——
2023-08-14$2.21$2.2159,500——
2023-08-11$2.27$2.27140,100——
2023-08-10$2.31$2.3186,100——
2023-08-09$2.26$2.2689,700——
2023-08-08$2.26$2.2690,400——
2023-08-07$2.27$2.2776,900——
2023-08-04$2.34$2.3463,300——
2023-08-03$2.35$2.35198,400——
2023-08-02$2.39$2.39109,900——
2023-08-01$2.35$2.3573,600——
2023-07-31$2.45$2.4589,300——
2023-07-28$2.37$2.3742,000——
2023-07-27$2.31$2.31131,300——
2023-07-26$2.49$2.4974,900——
2023-07-25$2.46$2.46133,800——
2023-07-24$2.35$2.35250,400——
2023-07-21$2.47$2.4769,600——
2023-07-20$2.52$2.5295,400——
2023-07-19$2.64$2.64105,300——
2023-07-18$2.66$2.66138,700——
2023-07-17$2.61$2.61138,400——
2023-07-14$2.45$2.4577,300——
2023-07-13$2.49$2.4980,500——
2023-07-12$2.49$2.49211,500——
2023-07-11$2.40$2.40158,700——
2023-07-10$2.36$2.36153,000——
2023-07-07$2.18$2.18113,100——
2023-07-06$2.12$2.1292,900——
2023-07-05$2.19$2.19191,600——
2023-07-03$2.33$2.33159,000——
2023-06-30$2.18$2.18120,700——
2023-06-29$2.11$2.11103,000——
2023-06-28$2.01$2.01186,500——
2023-06-27$2.08$2.08156,100——
2023-06-26$2.03$2.03193,000——
2023-06-23$1.92$1.92220,500——
2023-06-22$1.96$1.96157,100——
2023-06-21$1.97$1.97174,700——
2023-06-20$2.01$2.01331,000——
2023-06-16$2.15$2.15695,500——
2023-06-15$2.30$2.30233,000——
2023-06-14$2.27$2.27140,800——
2023-06-13$2.34$2.34159,100——
2023-06-12$2.35$2.35118,300——
2023-06-09$2.36$2.36132,100——
2023-06-08$2.46$2.4696,700——
2023-06-07$2.40$2.40110,100——
2023-06-06$2.47$2.4773,500——
2023-06-05$2.44$2.4459,400——
2023-06-02$2.41$2.4168,900——
2023-06-01$2.50$2.50129,200——
2023-05-31$2.37$2.3788,300——
2023-05-30$2.42$2.4276,200——
2023-05-26$2.32$2.3297,500——
2023-05-25$2.29$2.29166,800——
2023-05-24$2.29$2.2974,300——
2023-05-23$2.35$2.3539,300——
2023-05-22$2.34$2.3492,100——
2023-05-19$2.39$2.39144,600——
2023-05-18$2.43$2.4384,800——
2023-05-17$2.51$2.5152,900——
2023-05-16$2.48$2.48128,200——
2023-05-15$2.55$2.5538,900——
2023-05-12$2.48$2.4846,600——
2023-05-11$2.47$2.47109,200——
2023-05-10$2.54$2.54121,000——
2023-05-09$2.63$2.63128,400——
2023-05-08$2.50$2.5061,900——
2023-05-05$2.51$2.5141,400——
2023-05-04$2.53$2.53184,400——
2023-05-03$2.56$2.5630,600——
2023-05-02$2.53$2.5374,900——
2023-05-01$2.45$2.45104,000——
2023-04-28$2.46$2.4677,600——
2023-04-27$2.44$2.4450,600——
2023-04-26$2.46$2.4642,500——
2023-04-25$2.47$2.4773,400——
2023-04-24$2.50$2.50115,700——
2023-04-21$2.58$2.58156,400——
2023-04-20$2.62$2.6277,600——
2023-04-19$2.65$2.6595,500——
2023-04-18$2.67$2.67125,800——
2023-04-17$2.73$2.7391,200——
2023-04-14$2.77$2.77106,400——
2023-04-13$2.96$2.96155,000——
2023-04-12$2.85$2.85146,100——
2023-04-11$2.90$2.9093,000——
2023-04-10$2.76$2.7676,100——
2023-04-06$2.81$2.81135,800——
2023-04-05$2.68$2.68120,100——
2023-04-04$2.88$2.88220,200——
2023-04-03$2.81$2.8194,900——
2023-03-31$2.69$2.69190,800——
2023-03-30$2.72$2.72100,700——
2023-03-29$2.58$2.5875,400——
2023-03-28$2.64$2.64121,600——
2023-03-27$2.41$2.4155,900——
2023-03-24$2.53$2.53104,400——
2023-03-23$2.53$2.5393,800——
2023-03-22$2.35$2.3573,100——
2023-03-21$2.24$2.2476,400——
2023-03-20$2.39$2.39110,900——
2023-03-17$2.33$2.33196,600——
2023-03-16$2.20$2.20203,400——
2023-03-15$2.27$2.27123,000——
2023-03-14$2.28$2.28148,000——
2023-03-13$2.36$2.36110,900——
2023-03-10$2.24$2.2485,400——
2023-03-09$2.23$2.23110,000——
2023-03-08$2.28$2.2860,700——
2023-03-07$2.35$2.3566,700——
2023-03-06$2.39$2.39113,900——
2023-03-03$2.57$2.5754,600——
2023-03-02$2.60$2.6089,100——
2023-03-01$2.72$2.7286,800——
2023-02-28$2.51$2.5188,000——
2023-02-27$2.46$2.4634,100——
2023-02-24$2.44$2.44120,200——
2023-02-23$2.47$2.4772,200——
2023-02-22$2.53$2.5380,300——
2023-02-21$2.58$2.5869,200——
2023-02-17$2.73$2.7376,900——
2023-02-16$2.81$2.81153,800——
2023-02-15$2.71$2.7150,100——
2023-02-14$2.74$2.7453,700——
2023-02-13$2.55$2.5587,800——
2023-02-10$2.72$2.7271,100——
2023-02-09$2.72$2.7278,400——
2023-02-08$2.78$2.7842,400——
2023-02-07$2.76$2.7678,900——
2023-02-06$2.72$2.7294,000——
2023-02-03$2.73$2.73251,000——
2023-02-02$2.69$2.6999,100——
2023-02-01$2.68$2.68313,900——
2023-01-31$2.62$2.6288,100——
2023-01-30$2.58$2.58278,500——
2023-01-27$2.62$2.62154,100——
2023-01-26$2.67$2.67226,300——
2023-01-25$2.84$2.84297,800——
2023-01-24$2.72$2.72180,700——
2023-01-23$2.61$2.61130,600——
2023-01-20$2.63$2.6375,000——
2023-01-19$2.55$2.5595,500——
2023-01-18$2.67$2.6746,900——
2023-01-17$2.66$2.66122,000——
2023-01-13$2.72$2.7295,900——
2023-01-12$2.68$2.6868,200——
2023-01-11$2.66$2.6694,500——
2023-01-10$2.63$2.63104,200——
2023-01-09$2.55$2.5591,300——
2023-01-06$2.50$2.50211,400——
2023-01-05$2.42$2.4243,400——
2023-01-04$2.45$2.45105,500——
2023-01-03$2.25$2.25124,100——