Toronto - Delayed Quote CAD

New Pacific Metals Corp. (NUAG.TO)

1.6200
+0.0200
+(1.25%)
At close: May 9 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.60001.63001.60001.62001.620023,700
May 8, 20251.65001.65001.59001.60001.60008,000
May 7, 20251.62001.65001.60001.63001.630053,600
May 6, 20251.54001.62001.53001.62001.620043,000
May 5, 20251.60001.60001.51501.54001.540019,300
May 2, 20251.60001.61001.55001.57001.570017,000
May 1, 20251.60001.60001.54001.57001.570036,700
Apr 30, 20251.60001.69001.60001.64001.640061,300
Apr 29, 20251.69001.69001.64001.66001.660019,800
Apr 28, 20251.71001.71001.64001.68001.680026,700
Apr 25, 20251.57001.70001.57001.70001.700045,500
Apr 24, 20251.64001.66001.59001.63001.630022,200
Apr 23, 20251.55001.62501.54001.62001.620021,100
Apr 22, 20251.58001.61001.54001.54001.540058,000
Apr 21, 20251.62001.64001.51001.57001.570059,300
Apr 17, 20251.61001.63001.56001.60001.600029,100
Apr 16, 20251.69001.73501.59001.62001.620059,900
Apr 15, 20251.67001.67001.51001.65001.650050,800
Apr 14, 20251.60001.67001.55001.67001.670065,900
Apr 11, 20251.60001.63001.54001.60001.6000137,600
Apr 10, 20251.48001.53001.46001.53001.530031,900
Apr 9, 20251.35001.50001.35001.46001.460058,800
Apr 8, 20251.46001.49001.33001.34001.340042,200
Apr 7, 20251.48001.48001.31001.38001.3800104,200
Apr 4, 20251.51001.56001.37001.39001.390081,100
Apr 3, 20251.50001.57001.50001.55001.550034,300
Apr 2, 20251.57001.58001.56001.57001.57007,800
Apr 1, 20251.58001.59001.54001.55001.550057,200
Mar 31, 20251.67001.67001.56001.58001.580056,100
Mar 28, 20251.78001.78501.66001.68001.680042,100
Mar 27, 20251.77001.83001.76001.83001.830048,200
Mar 26, 20251.84001.84001.74001.74001.740027,700
Mar 25, 20251.89001.89001.78001.83001.830033,300
Mar 24, 20251.87001.87001.79001.80001.800015,100
Mar 21, 20251.94001.94001.78001.80001.800041,700
Mar 20, 20251.90001.94001.87001.89001.890012,100
Mar 19, 20251.94001.95001.84001.93001.930063,500
Mar 18, 20251.93001.98001.91001.95001.950061,400
Mar 17, 20251.77001.93001.77001.91001.910062,100
Mar 14, 20251.83001.89001.77001.81001.810034,200
Mar 13, 20251.70001.83001.70001.81001.810070,300
Mar 12, 20251.55001.71001.54001.71001.7100107,700
Mar 11, 20251.50001.56501.50001.55001.550020,600
Mar 10, 20251.55001.57001.45501.51001.510025,400
Mar 7, 20251.59001.62001.51001.56001.560036,800
Mar 6, 20251.61001.63001.57001.60001.600036,100
Mar 5, 20251.46001.63001.39001.62001.620056,600
Mar 4, 20251.47001.56001.43001.53001.530019,800
Mar 3, 20251.57001.57001.49001.52001.520027,900
Feb 28, 20251.48001.55001.46001.53001.530039,200
Feb 27, 20251.54001.56001.48501.49001.490034,700
Feb 26, 20251.50001.58001.50001.56001.560039,000
Feb 25, 20251.61001.61001.46001.51001.510073,500
Feb 24, 20251.58001.62501.51001.59001.590088,400
Feb 21, 20251.67001.67001.55001.55001.550074,600
Feb 20, 20251.65001.70001.62001.66001.660049,500
Feb 19, 20251.71001.71001.61001.65001.6500113,800
Feb 18, 20251.68001.76001.68001.71001.7100117,500
Feb 14, 20251.77001.80001.68001.71001.7100139,800
Feb 13, 20251.76001.76001.66001.71001.710027,400
Feb 12, 20251.62001.73501.61001.73001.730085,700
Feb 11, 20251.70001.70001.58001.58001.5800108,000
Feb 10, 20251.76001.78001.69501.70001.700058,700
Feb 7, 20251.80001.80001.69001.70001.700047,600
Feb 6, 20251.78001.80001.75001.77001.770025,600
Feb 5, 20251.85001.85001.78501.82001.820040,800
Feb 4, 20251.73001.83001.73001.81001.810079,400
Feb 3, 20251.81001.83001.73001.73001.730058,200
Jan 31, 20251.89001.89001.77001.79001.790019,700
Jan 30, 20251.71001.88001.71001.88001.880062,800
Jan 29, 20251.65001.76001.65001.71001.710079,500
Jan 28, 20251.64501.72001.64001.71001.710041,800
Jan 27, 20251.69001.72001.66001.66001.660028,300
Jan 24, 20251.76001.77001.75001.76001.760011,400
Jan 23, 20251.75001.76001.69001.76001.760034,100
Jan 22, 20251.76001.78001.72001.75001.750034,100
Jan 21, 20251.79001.83001.76001.76001.760036,100
Jan 20, 20251.73001.82001.73001.82001.820017,600
Jan 17, 20251.73001.79001.69001.79001.790017,000
Jan 16, 20251.75001.79001.73001.73001.730028,900
Jan 15, 20251.69001.72001.66001.72001.720024,500
Jan 14, 20251.67001.71001.66001.70001.700011,200
Jan 13, 20251.67001.67001.63001.64001.640034,200
Jan 10, 20251.80001.80001.67001.70001.700061,700
Jan 9, 20251.80001.82001.71001.78001.78006,300
Jan 8, 20251.83001.83001.67001.71001.710073,000
Jan 7, 20251.77001.82001.75001.75501.755010,200
Jan 6, 20251.82001.82001.71001.72001.720040,100
Jan 3, 20251.83501.86001.80001.82001.820024,300
Jan 2, 20251.72001.88001.70001.87001.870047,000
Dec 31, 20241.75001.76001.68001.70001.700051,900
Dec 30, 20241.71001.74001.66001.74001.740048,600
Dec 27, 20241.79001.79001.70001.76001.760050,200
Dec 24, 20241.77001.79001.75001.77001.77005,500
Dec 23, 20241.79001.82001.77001.81001.810025,300
Dec 20, 20241.86001.90001.77001.81001.810060,600
Dec 19, 20241.78001.86001.78001.82001.820051,600
Dec 18, 20241.95001.97001.81001.84001.840082,500
Dec 17, 20242.01002.01001.93001.98001.980057,700
Dec 16, 20242.12002.12002.01002.03002.030022,500
Dec 13, 20242.13002.20002.07002.10002.100061,600
Dec 12, 20242.15002.20002.13002.15002.150044,000
Dec 11, 20242.16002.27002.16002.24002.240051,300
Dec 10, 20242.25002.28002.16002.17002.170034,200
Dec 9, 20242.19002.37002.19002.23002.230049,800
Dec 6, 20242.18002.20002.12002.17002.170033,900
Dec 5, 20242.22002.25002.15002.23002.230012,200
Dec 4, 20242.27002.38002.24002.25002.250012,900
Dec 3, 20242.20002.35002.20002.30002.300031,400
Dec 2, 20242.22002.27002.10002.18002.180064,400
Nov 29, 20242.24002.27002.19002.23002.230011,400
Nov 28, 20242.33002.33002.23002.25002.25008,200
Nov 27, 20242.39002.39002.16002.21002.210045,600
Nov 26, 20242.22002.33002.19002.31002.310075,100
Nov 25, 20242.17002.18002.11002.18002.180032,900
Nov 22, 20242.18002.25002.16002.22002.220074,500
Nov 21, 20242.16002.18002.09002.13002.130061,700
Nov 20, 20242.30002.30002.14002.15002.150042,700
Nov 19, 20242.20002.21002.15002.21002.210045,300
Nov 18, 20242.16002.21002.15002.20002.200037,600
Nov 15, 20242.21002.21002.05002.07002.070065,600
Nov 14, 20242.11002.17002.07002.07002.070056,800
Nov 13, 20242.13002.13002.05002.05002.050030,400
Nov 12, 20242.19002.19002.08002.12002.120064,000
Nov 11, 20242.19002.21002.05002.19002.190098,600
Nov 8, 20242.31002.33002.15002.21002.210078,300
Nov 7, 20242.32002.45002.28002.30002.300031,000
Nov 6, 20242.23002.31002.20002.27002.270064,800
Nov 5, 20242.31002.37002.23002.25002.250025,900
Nov 4, 20242.45002.45002.30002.32002.320055,200
Nov 1, 20242.48002.49002.38002.38002.380043,800
Oct 31, 20242.61002.61002.36002.44002.4400634,100
Oct 30, 20242.76002.80002.65002.68002.680069,900
Oct 29, 20242.63002.80002.63002.80002.800053,400
Oct 28, 20242.62002.68002.58002.65002.650033,500
Oct 25, 20242.57002.62002.56502.61002.610093,300
Oct 24, 20242.70002.72002.60002.65002.6500107,600
Oct 23, 20242.68002.72002.59002.69002.690098,800
Oct 22, 20242.56002.76002.55002.72002.7200119,000
Oct 21, 20242.67002.67002.43502.49002.4900155,900
Oct 18, 20242.26002.59002.26002.55002.5500202,000
Oct 17, 20242.27002.27002.21002.26002.260026,600
Oct 16, 20242.18002.34002.18002.21002.210085,700
Oct 15, 20242.15002.16002.10002.16002.160032,400
Oct 11, 20242.04002.14002.04002.13002.130011,700
Oct 10, 20242.00002.08001.99002.02002.020037,300
Oct 9, 20241.99002.01001.95001.99001.990028,100
Oct 8, 20241.91002.02001.91002.00002.000021,300
Oct 7, 20242.05002.06002.00002.05002.050021,300
Oct 4, 20242.04002.16001.96002.04002.0400115,500
Oct 3, 20242.04002.04002.00002.02002.020021,500
Oct 2, 20242.02002.08002.00002.05002.050017,300
Oct 1, 20242.00002.06001.96002.01002.010021,600
Sep 30, 20242.00002.00001.94002.00002.000026,800
Sep 27, 20242.02002.13001.99002.03002.030043,100
Sep 26, 20242.14002.14002.06002.09002.090081,900
Sep 25, 20242.12002.14002.09002.12002.1200113,100
Sep 24, 20241.87002.16001.87002.11002.1100107,800
Sep 23, 20241.85001.98001.84001.89001.890029,900
Sep 20, 20241.92001.96001.85001.85001.850042,000
Sep 19, 20241.92001.94001.81001.89001.890018,200
Sep 18, 20241.77001.94001.73001.78001.780047,400
Sep 17, 20241.79001.80001.72001.79001.790020,800
Sep 16, 20241.91001.92001.76001.77001.770050,600
Sep 13, 20241.98001.98001.87001.89001.890057,400
Sep 12, 20241.86001.98001.84001.96001.960069,500
Sep 11, 20241.72001.81001.70001.81001.810011,700
Sep 10, 20241.70001.75001.64001.74001.740038,800
Sep 9, 20241.72001.72001.64001.67001.670071,000
Sep 6, 20241.77001.77001.68001.69001.690023,300
Sep 5, 20241.82001.82001.73001.76501.765017,800
Sep 4, 20241.86001.86001.81001.81001.810014,900
Sep 3, 20241.92001.94001.83001.88001.880072,600
Aug 30, 20241.98001.98001.91001.95001.950030,300
Aug 29, 20241.98002.02001.95002.00002.000011,200
Aug 28, 20242.01002.01001.92001.97001.970030,000
Aug 27, 20242.11002.11001.99002.05002.050015,500
Aug 26, 20242.05002.06001.94002.05002.050071,900
Aug 23, 20242.00002.04001.92001.98001.980064,400
Aug 22, 20242.08002.08001.94001.94001.940031,500
Aug 21, 20242.00002.08001.97002.08002.080028,400
Aug 20, 20242.06002.12002.00002.02002.020027,800
Aug 19, 20241.88002.06001.88002.01002.010048,900
Aug 16, 20241.84001.92001.79001.88001.880071,200
Aug 15, 20241.74001.90001.72001.84001.840021,000
Aug 14, 20241.74001.79001.68001.68001.680042,600
Aug 13, 20241.77001.87001.74001.80001.800034,800
Aug 12, 20241.75001.77001.64001.73001.730019,000
Aug 9, 20241.69001.70001.63001.63001.630014,300
Aug 8, 20241.73001.76001.69001.69001.690036,400
Aug 7, 20241.76001.91001.71001.71001.710055,400
Aug 6, 20241.76001.80001.67001.78001.780074,400
Aug 2, 20242.00002.00001.75001.79001.790065,900
Aug 1, 20242.09002.09001.93001.97001.970056,700
Jul 31, 20242.08002.15002.06002.11002.110072,300
Jul 30, 20242.22002.22002.05002.08002.080012,300
Jul 29, 20242.07002.14002.04002.11002.110020,600
Jul 26, 20242.13002.14002.11002.11002.110013,400
Jul 25, 20242.00002.09001.94002.09002.090061,900
Jul 24, 20242.13002.17002.04002.04002.040090,600
Jul 23, 20242.11002.12002.08002.10002.100071,300
Jul 22, 20242.13002.19002.08002.12002.120019,500
Jul 19, 20242.08002.29002.08002.13002.130026,500
Jul 18, 20242.33002.33002.14002.14002.140085,800
Jul 17, 20242.39002.41002.26002.33002.330037,000
Jul 16, 20242.36002.50002.34002.43002.430082,700
Jul 15, 20242.29002.38002.17002.35002.3500105,300
Jul 12, 20242.29002.29002.15002.22002.220079,200
Jul 11, 20242.12002.26002.03002.23002.230061,100
Jul 10, 20242.07002.16002.05002.06002.0600107,900
Jul 9, 20242.17002.23002.04002.04002.040033,800
Jul 8, 20242.25002.25002.14002.14002.140064,500
Jul 5, 20242.21002.27002.19002.19002.190092,100
Jul 4, 20242.20002.27002.11002.17002.170046,000
Jul 3, 20242.03002.22002.02002.19002.190039,600
Jul 2, 20242.06002.08001.98001.99001.990068,100
Jun 28, 20242.14002.17002.06002.06002.060037,100
Jun 27, 20242.16002.22002.10002.15002.150029,900
Jun 26, 20242.09002.17002.01002.17002.170075,500
Jun 25, 20242.21002.21002.01002.03002.0300148,200
Jun 24, 20242.31002.34002.21002.21002.210038,500
Jun 21, 20242.47002.49002.31002.31002.310032,400
Jun 20, 20242.27002.50002.27002.46002.460058,900
Jun 19, 20242.38002.38002.23002.27002.270013,200
Jun 18, 20242.19002.37502.19002.33002.330078,600
Jun 17, 20242.38002.38002.17002.17002.170016,500
Jun 14, 20242.34002.43002.29002.43002.430019,400
Jun 13, 20242.38002.40002.27002.28002.280023,600
Jun 12, 20242.32002.44002.32002.38002.3800133,100
Jun 11, 20242.43002.43002.33002.34002.340046,400
Jun 10, 20242.49002.49002.37002.40002.400036,800
Jun 7, 20242.47002.52002.34002.36002.3600103,000
Jun 6, 20242.50002.70002.50002.61002.610025,300
Jun 5, 20242.53002.55002.41002.49002.490035,100
Jun 4, 20242.73002.73002.42502.46002.460062,600
Jun 3, 20242.65002.66002.59002.62002.620046,800
May 31, 20242.86002.86002.60002.60002.60001,092,600
May 30, 20242.72002.87002.72002.82002.820067,900
May 29, 20242.86002.86002.73002.82002.820062,000
May 28, 20242.89002.89002.66002.81002.8100136,600
May 27, 20242.80002.83002.70002.83002.8300107,000
May 24, 20242.82002.92002.75002.79002.790061,900
May 23, 20243.01003.07002.79002.80002.800065,800
May 22, 20243.24003.24002.91002.97002.9700178,200
May 21, 20243.35003.35003.15003.19003.1900133,200
May 17, 20243.05003.13002.92003.13003.130085,500
May 16, 20243.02003.03002.84502.85002.850060,500
May 15, 20242.96003.05002.85002.99002.9900155,300
May 14, 20242.89002.93002.75002.87002.870095,500
May 13, 20242.93002.97002.86002.90002.900066,600
May 10, 20242.94002.98002.82502.89002.890051,800
May 9, 20242.73002.93002.73002.90002.900086,900

Related Tickers

SWYDF Stornoway Diamond Corporation
0.0002
+100.00%
 
ABRA.TO AbraSilver Resource Corp.
3.1000
+0.65%
 
SSV.V Southern Silver Exploration Corp.
0.2100
+5.00%
 
BRVO.V Bravo Mining Corp.
2.1600
-4.42%
 
CKG.F Chesapeake Gold Corp.
0.6300
-3.67%
 
T7C0.SG Denarius Metals Corp.
0.4120
-1.90%
 
6O1.F Canter Resources Corp.
0.0258
-11.64%
 
CNRCF CANTER RES CORP.
0.0397
+13.43%
 
BRX.AX Belararox Limited
0.0800
0.00%
 
SSVR.V Summa Silver Corp.
0.2900
+3.57%