MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NEWP — New Pacific Metals Corp.
NYSE AmericanNew Pacific Metals Corp.
$6.39
+0.18(+2.90%)
- O
- 6.26
- H
- 6.52
- L
- 6.17
- V
- 603.95K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$6.39
Period Return+441.53%
Period High$7.55
Period Low$1.09
Avg Daily Volume752.3K
Total Trading Days365
NEWP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $6.26 | $6.52 | $6.17 | $6.39 | +$0.18 | +2.90% | 603,954 | $6.40 | $6.17 $6.52 |
| Oct 5, 2026 | $6.31 | $6.37 | $6.14 | $6.21 | $-0.07 | -1.11% | 546,451 | $6.22 | $6.14 $6.37 |
| Oct 2, 2026 | $6.46 | $6.50 | $6.13 | $6.28 | +$0.00 | +0.00% | 1,221,634 | $6.26 | $6.13 $6.50 |
| Oct 1, 2026 | $6.24 | $6.40 | $6.23 | $6.28 | +$0.00 | +0.00% | 767,053 | $6.29 | $6.23 $6.40 |
| Sep 30, 2026 | $6.41 | $6.47 | $6.23 | $6.28 | $-0.11 | -1.72% | 476,517 | $6.31 | $6.23 $6.47 |
| Sep 29, 2026 | $6.46 | $6.54 | $6.24 | $6.39 | +$0.02 | +0.31% | 630,515 | $6.37 | $6.24 $6.54 |
| Sep 28, 2026 | $6.27 | $6.51 | $6.15 | $6.37 | $-0.25 | -3.78% | 1,111,288 | $6.40 | $6.15 $6.51 |
| Sep 25, 2026 | $6.65 | $6.77 | $6.50 | $6.62 | $-0.01 | -0.15% | 498,101 | $6.65 | $6.50 $6.77 |
| Sep 24, 2026 | $6.39 | $6.65 | $6.35 | $6.63 | +$0.10 | +1.53% | 567,893 | $6.53 | $6.35 $6.65 |
| Sep 23, 2026 | $6.71 | $6.71 | $6.36 | $6.53 | $-0.38 | -5.50% | 665,473 | $6.50 | $6.36 $6.71 |
| Sep 22, 2026 | $6.37 | $6.94 | $6.37 | $6.91 | +$0.50 | +7.80% | 702,266 | $6.73 | $6.37 $6.94 |
| Sep 21, 2026 | $6.01 | $6.45 | $6.00 | $6.41 | +$0.41 | +6.83% | 1,132,212 | $6.28 | $6.00 $6.45 |
| Sep 18, 2026 | $6.00 | $6.15 | $5.83 | $6.00 | +$0.11 | +1.87% | 3,549,132 | $6.00 | $5.83 $6.15 |
| Sep 17, 2026 | $5.71 | $6.00 | $5.71 | $5.89 | +$0.34 | +6.13% | 906,086 | $5.92 | $5.71 $6.00 |
| Sep 16, 2026 | $5.79 | $5.89 | $5.43 | $5.55 | $-0.15 | -2.63% | 891,067 | $5.55 | $5.43 $5.89 |
| Sep 15, 2026 | $5.85 | $5.87 | $5.46 | $5.70 | $-0.17 | -2.90% | 791,202 | $5.59 | $5.46 $5.87 |
| Sep 14, 2026 | $5.70 | $6.02 | $5.60 | $5.87 | $-0.01 | -0.17% | 1,592,204 | $5.85 | $5.60 $6.02 |
| Sep 11, 2026 | $6.00 | $6.09 | $5.78 | $5.88 | +$0.03 | +0.51% | 485,231 | $5.87 | $5.78 $6.09 |
| Sep 10, 2026 | $5.88 | $5.99 | $5.75 | $5.85 | $-0.25 | -4.10% | 666,370 | $5.84 | $5.75 $5.99 |
| Sep 9, 2026 | $6.13 | $6.40 | $6.02 | $6.10 | +$0.15 | +2.52% | 734,415 | $6.20 | $6.02 $6.40 |
| Sep 8, 2026 | $6.16 | $6.18 | $5.92 | $5.95 | $-0.22 | -3.57% | 684,915 | $6.01 | $5.92 $6.18 |
| Sep 4, 2026 | $6.90 | $6.90 | $6.16 | $6.17 | $-0.53 | -7.91% | 742,128 | $6.37 | $6.16 $6.90 |
| Sep 3, 2026 | $6.96 | $6.96 | $6.53 | $6.70 | +$0.02 | +0.30% | 519,542 | $6.68 | $6.53 $6.96 |
| Sep 2, 2026 | $6.66 | $6.92 | $6.59 | $6.68 | +$0.17 | +2.61% | 586,573 | $6.71 | $6.59 $6.92 |
| Sep 1, 2026 | $6.50 | $6.73 | $6.43 | $6.51 | $-0.27 | -3.98% | 494,281 | $6.55 | $6.43 $6.73 |
| Aug 31, 2026 | $7.03 | $7.04 | $6.67 | $6.78 | $-0.27 | -3.83% | 572,893 | $6.78 | $6.67 $7.04 |
| Aug 28, 2026 | $7.42 | $7.55 | $6.94 | $7.05 | $-0.36 | -4.86% | 879,448 | $7.14 | $6.94 $7.55 |
| Aug 27, 2026 | $7.15 | $7.41 | $7.09 | $7.41 | +$0.27 | +3.78% | 525,289 | $7.31 | $7.09 $7.41 |
| Aug 26, 2026 | $6.94 | $7.36 | $6.90 | $7.14 | +$0.07 | +0.99% | 622,915 | $7.21 | $6.90 $7.36 |
| Aug 25, 2026 | $6.70 | $7.08 | $6.65 | $7.07 | +$0.28 | +4.12% | 638,549 | $6.95 | $6.65 $7.08 |