New Pacific Metals Stock Price History
NYSE: NEWPBasic MaterialsPrecious MetalsUSD
6.58+0.33 (+5.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NEWP price history at a glance
The price history for New Pacific Metals (NEWP) on this page begins on December 1, 2008, when the stock closed at $0.33; it most recently closed at $6.58 on October 5, 2026. The highest price in this record is $7.55, reached on August 24, 2026; the latest close is 12.8% below that peak. Across the 17 complete calendar years in the table, NEWP finished higher in 7 and lower in 10. Its best year was 2019 (+356.1%) and its worst was 2011 (-58.6%).
Over roughly 18 years the share price changed +1893.9%, a 18.3% compound annual price return (excluding dividends). In the last 12 months alone, NEWP has gained 151.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $7.55
- Date of high
- Aug 24, 2026
- Low since 2008
- $0.11
- Date of low
- Sep 21, 2015
- 52-week high
- $7.55
- 52-week low
- $1.98
- IPO year
- 2021
- Last close
- $6.58
NEWP returns
1 week
+4.78%
1 month
+7.87%
3 months
+62.87%
6 months
+38.82%
Year to date
+87.46%
1 year
+151.15%
3 years
+269.66%
5 years
+86.93%
NEWP price return, excluding dividends.
NEWP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.58 | +91.84% |
| 2025 | 3.43 | +165.89% |
| 2024 | 1.29 | -32.46% |
| 2023 | 1.91 | -15.11% |
| 2022 | 2.25 | -23.47% |
| 2021 | 2.94 | -53.41% |
| 2020 | 6.31 | +29.30% |
| 2019 | 4.88 | +356.07% |
| 2018 | 1.07 | -7.76% |
| 2017 | 1.16 | +141.67% |
| 2016 | 0.48 | +242.86% |
| 2015 | 0.14 | 0.00% |
| 2014 | 0.14 | -57.58% |
| 2013 | 0.33 | -45.90% |
| 2012 | 0.61 | -38.38% |
| 2011 | 0.99 | -58.58% |
| 2010 | 2.39 | +195.06% |
| 2009 | 0.81 | +50.00% |
| 2008* | 0.54 | +63.64% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
NEWP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.46 | 6.68 | 6.36 | 6.58 | +5.28% | |
| 6.20 | 6.35 | 6.14 | 6.25 | +1.13% | |
| 6.16 | 6.26 | 5.90 | 6.18 | -3.29% | |
| 6.26 | 6.52 | 6.17 | 6.39 | +2.90% | |
| 6.31 | 6.37 | 6.14 | 6.21 | -1.11% | |
| 6.46 | 6.50 | 6.13 | 6.28 | 0.00% | |
| 6.24 | 6.40 | 6.23 | 6.28 | 0.00% | |
| 6.41 | 6.47 | 6.23 | 6.28 | -1.72% | |
| 6.46 | 6.54 | 6.24 | 6.39 | +0.31% | |
| 6.27 | 6.51 | 6.15 | 6.37 | -3.78% | |
| 6.65 | 6.77 | 6.50 | 6.62 | -0.15% | |
| 6.39 | 6.65 | 6.35 | 6.63 | +1.53% | |
| 6.71 | 6.71 | 6.36 | 6.53 | -5.50% | |
| 6.37 | 6.94 | 6.37 | 6.91 | +7.80% | |
| 6.01 | 6.45 | 6.00 | 6.41 | +6.83% | |
| 6.00 | 6.15 | 5.83 | 6.00 | +1.87% | |
| 5.71 | 6.00 | 5.71 | 5.89 | +6.13% | |
| 5.79 | 5.89 | 5.43 | 5.55 | -2.63% | |
| 5.85 | 5.87 | 5.46 | 5.70 | -2.90% | |
| 5.70 | 6.02 | 5.60 | 5.87 | -0.17% | |
| 6.00 | 6.09 | 5.78 | 5.88 | +0.51% | |
| 5.88 | 5.99 | 5.75 | 5.85 | -4.10% | |
| 6.13 | 6.40 | 6.02 | 6.10 | +2.52% | |
| 6.16 | 6.18 | 5.92 | 5.95 | -3.57% | |
| 6.90 | 6.90 | 6.16 | 6.17 | -7.91% | |
| 6.96 | 6.96 | 6.53 | 6.70 | +0.30% | |
| 6.66 | 6.92 | 6.59 | 6.68 | +2.61% | |
| 6.50 | 6.73 | 6.43 | 6.51 | -3.98% | |
| 7.03 | 7.04 | 6.67 | 6.78 | -3.83% | |
| 7.42 | 7.55 | 6.94 | 7.05 | -4.86% | |
| 7.15 | 7.41 | 7.09 | 7.41 | +3.78% | |
| 6.94 | 7.36 | 6.90 | 7.14 | +0.99% | |
| 6.70 | 7.08 | 6.65 | 7.07 | +4.12% | |
| 6.74 | 6.85 | 6.52 | 6.79 | +2.88% | |
| 7.06 | 7.06 | 6.51 | 6.60 | -3.65% | |
| 6.76 | 7.03 | 6.73 | 6.85 | +0.29% | |
| 6.91 | 7.01 | 6.72 | 6.83 | +4.27% | |
| 6.51 | 6.68 | 6.41 | 6.55 | -1.65% | |
| 6.94 | 6.99 | 6.52 | 6.66 | -2.63% | |
| 6.81 | 7.03 | 6.79 | 6.84 | +1.79% | |
| 6.43 | 6.73 | 6.43 | 6.72 | +1.66% | |
| 6.68 | 6.72 | 6.51 | 6.61 | +1.54% | |
| 6.24 | 6.63 | 6.14 | 6.51 | +4.16% | |
| 6.32 | 6.62 | 6.22 | 6.25 | -1.26% | |
| 6.15 | 6.37 | 5.98 | 6.33 | +7.11% | |
| 5.88 | 6.13 | 5.76 | 5.91 | -0.34% | |
| 5.47 | 5.96 | 5.47 | 5.93 | +13.17% | |
| 4.81 | 5.27 | 4.81 | 5.24 | +9.62% | |
| 4.66 | 4.79 | 4.47 | 4.78 | +3.02% | |
| 4.60 | 4.70 | 4.48 | 4.64 | -2.52% | |
| 4.50 | 4.77 | 4.40 | 4.76 | +8.92% | |
| 4.49 | 4.57 | 4.26 | 4.37 | -3.53% | |
| 4.48 | 4.55 | 4.37 | 4.53 | -1.95% | |
| 4.58 | 4.72 | 4.47 | 4.62 | +2.67% | |
| 4.48 | 4.58 | 4.35 | 4.50 | +0.90% | |
| 4.54 | 4.62 | 4.39 | 4.46 | -4.70% | |
| 4.48 | 4.80 | 4.45 | 4.68 | +7.83% | |
| 4.28 | 4.50 | 4.28 | 4.34 | +4.33% | |
| 4.09 | 4.19 | 3.94 | 4.16 | +1.96% | |
| 3.88 | 4.15 | 3.81 | 4.08 | +3.29% | |
| 3.77 | 3.97 | 3.68 | 3.95 | +1.80% | |
| 4.05 | 4.13 | 3.77 | 3.88 | -3.48% | |
| 4.11 | 4.18 | 4.00 | 4.02 | +1.77% | |
| 3.98 | 4.02 | 3.88 | 3.95 | -2.23% | |
| 4.06 | 4.13 | 4.01 | 4.04 | -0.49% | |
| 3.84 | 4.12 | 3.84 | 4.06 | +7.12% | |
| 3.77 | 3.89 | 3.64 | 3.79 | -2.07% | |
| 4.29 | 4.29 | 3.83 | 3.87 | -10.00% | |
| 4.38 | 4.41 | 4.22 | 4.30 | +0.47% | |
| 4.14 | 4.42 | 4.14 | 4.28 | +6.73% | |
| 4.03 | 4.27 | 3.97 | 4.01 | -0.25% | |
| 4.02 | 4.11 | 3.95 | 4.02 | -1.23% | |
| 3.95 | 4.07 | 3.85 | 4.07 | +2.78% | |
| 3.90 | 4.06 | 3.85 | 3.96 | +2.86% | |
| 3.86 | 3.94 | 3.72 | 3.85 | +2.39% | |
| 3.83 | 3.93 | 3.64 | 3.76 | -5.76% | |
| 4.03 | 4.23 | 3.98 | 3.99 | -6.12% | |
| 4.24 | 4.27 | 4.10 | 4.25 | +1.19% | |
| 4.62 | 4.75 | 4.17 | 4.20 | -8.50% | |
| 4.92 | 5.14 | 4.59 | 4.59 | -6.52% | |
| 4.94 | 5.07 | 4.84 | 4.91 | +1.24% | |
| 4.99 | 5.04 | 4.75 | 4.85 | +6.13% | |
| 4.39 | 4.66 | 4.37 | 4.57 | +4.10% | |
| 4.08 | 4.39 | 4.02 | 4.39 | +10.03% | |
| 3.96 | 4.15 | 3.96 | 3.99 | -3.39% | |
| 4.27 | 4.27 | 3.93 | 4.13 | -1.67% | |
| 4.30 | 4.30 | 4.12 | 4.20 | -0.94% | |
| 4.62 | 4.67 | 4.20 | 4.24 | -11.48% | |
| 4.77 | 4.89 | 4.73 | 4.79 | +2.35% | |
| 4.98 | 5.04 | 4.65 | 4.68 | -8.77% | |
| 5.01 | 5.23 | 4.98 | 5.13 | +2.19% | |
| 4.81 | 5.15 | 4.60 | 5.02 | +1.62% | |
| 4.99 | 5.10 | 4.89 | 4.94 | -0.20% | |
| 4.72 | 5.08 | 4.57 | 4.95 | +4.21% | |
| 4.82 | 4.90 | 4.74 | 4.75 | -3.65% | |
| 4.91 | 5.10 | 4.85 | 4.93 | +3.35% | |
| 4.87 | 4.90 | 4.72 | 4.77 | -2.05% | |
| 4.81 | 5.06 | 4.75 | 4.87 | -1.02% | |
| 4.86 | 4.96 | 4.58 | 4.92 | +3.58% | |
| 5.01 | 5.08 | 4.75 | 4.75 | -7.77% | |
| 5.35 | 5.35 | 5.05 | 5.15 | -3.38% | |
| 5.27 | 5.37 | 5.08 | 5.33 | -4.31% | |
| 5.95 | 5.95 | 5.27 | 5.57 | -6.70% | |
| 5.95 | 6.14 | 5.79 | 5.97 | -1.32% | |
| 5.79 | 6.09 | 5.67 | 6.05 | +1.34% | |
| 5.83 | 6.01 | 5.74 | 5.97 | +4.55% | |
| 5.88 | 6.02 | 5.69 | 5.71 | -1.38% | |
| 6.05 | 6.31 | 5.74 | 5.79 | -2.20% | |
| 5.61 | 5.93 | 5.60 | 5.92 | +10.45% | |
| 5.90 | 6.00 | 5.36 | 5.36 | -6.94% | |
| 5.50 | 6.04 | 5.44 | 5.76 | +2.31% | |
| 5.31 | 5.73 | 5.24 | 5.63 | +6.03% | |
| 5.22 | 5.52 | 5.22 | 5.31 | +2.31% | |
| 5.09 | 5.29 | 4.96 | 5.19 | -0.57% | |
| 5.25 | 5.31 | 5.11 | 5.22 | -3.87% | |
| 5.43 | 5.48 | 5.25 | 5.43 | -0.55% | |
| 5.50 | 5.57 | 5.34 | 5.46 | +0.74% | |
| 5.46 | 5.59 | 5.26 | 5.42 | -2.87% | |
| 5.37 | 5.63 | 5.31 | 5.58 | +6.29% | |
| 5.37 | 5.50 | 5.21 | 5.25 | -3.85% | |
| 5.39 | 5.48 | 5.29 | 5.46 | -0.55% | |
| 5.51 | 5.69 | 5.43 | 5.49 | +1.67% | |
| 5.28 | 5.43 | 5.17 | 5.40 | +2.47% | |
| 5.20 | 5.30 | 5.08 | 5.27 | +0.19% | |
| 5.10 | 5.31 | 5.10 | 5.26 | +4.37% | |
| 4.66 | 5.11 | 4.66 | 5.04 | +6.33% | |
| 4.62 | 4.84 | 4.55 | 4.74 | +2.82% | |
| 4.48 | 4.68 | 4.45 | 4.61 | +3.83% | |
| 4.64 | 4.76 | 4.35 | 4.44 | +1.60% | |
| 4.33 | 4.40 | 4.17 | 4.37 | 0.00% | |
| 4.25 | 4.42 | 4.20 | 4.37 | +1.86% | |
| 3.90 | 4.35 | 3.90 | 4.29 | -1.61% | |
| 4.24 | 4.53 | 4.16 | 4.36 | +5.31% | |
| 3.83 | 4.15 | 3.83 | 4.14 | +9.52% | |
| 3.98 | 4.00 | 3.67 | 3.78 | -2.33% | |
| 3.70 | 3.96 | 3.70 | 3.87 | +5.16% | |
| 3.63 | 3.78 | 3.62 | 3.68 | -2.39% | |
| 3.91 | 3.91 | 3.73 | 3.77 | +2.45% | |
| 3.54 | 3.72 | 3.48 | 3.68 | +2.79% | |
| 3.44 | 3.64 | 3.41 | 3.58 | +6.23% | |
| 3.60 | 3.67 | 3.31 | 3.37 | -6.39% | |
| 3.45 | 3.68 | 3.32 | 3.60 | -6.25% | |
| 3.90 | 4.10 | 3.81 | 3.84 | -7.02% | |
| 4.29 | 4.35 | 4.06 | 4.13 | -2.82% | |
| 4.10 | 4.30 | 4.07 | 4.25 | +3.16% | |
| 4.34 | 4.37 | 4.06 | 4.12 | -6.79% | |
| 4.59 | 4.61 | 4.36 | 4.42 | -4.74% | |
| 4.69 | 4.69 | 4.48 | 4.64 | -2.52% | |
| 4.74 | 4.88 | 4.67 | 4.76 | +3.03% | |
| 4.44 | 4.63 | 4.25 | 4.62 | 0.00% | |
| 4.73 | 4.75 | 4.53 | 4.62 | -4.35% | |
| 5.10 | 5.21 | 4.67 | 4.83 | -8.87% | |
| 5.33 | 5.45 | 5.08 | 5.30 | +2.32% | |
| 5.18 | 5.22 | 4.83 | 5.18 | -7.00% | |
| 5.62 | 5.73 | 5.21 | 5.57 | -2.11% | |
| 5.80 | 5.89 | 5.50 | 5.69 | -0.70% | |
| 5.40 | 5.76 | 5.34 | 5.73 | +5.91% | |
| 5.20 | 5.57 | 5.18 | 5.41 | +6.08% | |
| 4.94 | 5.17 | 4.80 | 5.10 | +0.39% | |
| 4.19 | 5.08 | 4.15 | 5.08 | +23.00% | |
| 3.74 | 4.16 | 3.63 | 4.13 | +10.43% | |
| 3.57 | 3.74 | 3.57 | 3.74 | +3.60% | |
| 3.50 | 3.67 | 3.49 | 3.61 | +5.56% | |
| 3.51 | 3.54 | 3.30 | 3.42 | -6.04% | |
| 3.61 | 3.71 | 3.56 | 3.64 | +3.12% | |
| 3.92 | 3.92 | 3.52 | 3.53 | -11.31% | |
| 3.92 | 3.98 | 3.68 | 3.98 | +5.29% | |
| 3.86 | 3.90 | 3.71 | 3.78 | -2.07% | |
| 3.43 | 3.90 | 3.43 | 3.86 | +14.20% | |
| 3.34 | 3.40 | 3.26 | 3.38 | +7.99% | |
| 3.34 | 3.50 | 3.13 | 3.13 | -12.08% | |
| 3.74 | 3.79 | 3.42 | 3.56 | -3.00% | |
| 3.52 | 3.68 | 3.42 | 3.67 | +11.55% | |
| 3.36 | 3.46 | 3.24 | 3.29 | -2.08% | |
| 3.41 | 3.70 | 3.34 | 3.36 | -12.04% | |
| 4.26 | 4.32 | 3.74 | 3.82 | -7.73% | |
| 4.17 | 4.22 | 3.94 | 4.14 | +2.48% | |
| 4.30 | 4.35 | 3.97 | 4.04 | -6.05% | |
| 4.47 | 4.70 | 4.27 | 4.30 | -0.46% | |
| 4.22 | 4.37 | 4.11 | 4.32 | +4.10% | |
| 3.77 | 4.21 | 3.77 | 4.15 | +9.79% | |
| 3.90 | 3.91 | 3.69 | 3.78 | -0.53% | |
| 3.88 | 3.90 | 3.75 | 3.80 | +1.06% | |
| 3.68 | 3.78 | 3.53 | 3.76 | +1.62% | |
| 3.67 | 3.70 | 3.55 | 3.70 | +0.27% | |
| 3.83 | 3.92 | 3.63 | 3.69 | -1.60% | |
| 3.92 | 3.94 | 3.72 | 3.75 | -2.85% | |
| 3.89 | 4.00 | 3.83 | 3.86 | +3.21% | |
| 3.72 | 3.76 | 3.64 | 3.74 | +1.91% | |
| 3.55 | 3.68 | 3.46 | 3.67 | 0.00% | |
| 3.69 | 3.69 | 3.46 | 3.67 | -3.67% | |
| 3.45 | 3.84 | 3.44 | 3.81 | +11.08% | |
| 3.54 | 3.63 | 3.42 | 3.43 | 0.00% | |
| 3.62 | 3.64 | 3.28 | 3.43 | -2.28% | |
| 3.50 | 3.57 | 3.44 | 3.51 | -1.13% | |
| 3.67 | 3.70 | 3.51 | 3.55 | +0.28% | |
| 3.71 | 3.73 | 3.49 | 3.54 | -8.05% | |
| 3.89 | 3.95 | 3.76 | 3.85 | +2.39% | |
| 3.85 | 3.85 | 3.62 | 3.76 | -1.05% | |
| 3.76 | 3.89 | 3.69 | 3.80 | +2.70% | |
| 3.78 | 3.81 | 3.66 | 3.70 | +3.64% | |
| 3.51 | 3.71 | 3.51 | 3.57 | +1.71% | |
| 3.64 | 3.68 | 3.45 | 3.51 | -3.57% | |
| 3.83 | 3.84 | 3.60 | 3.64 | -0.82% | |
| 3.49 | 3.69 | 3.49 | 3.67 | +4.86% | |
| 3.66 | 3.66 | 3.49 | 3.50 | +0.86% | |
| 3.63 | 3.70 | 3.37 | 3.47 | -1.42% | |
| 3.26 | 3.63 | 3.24 | 3.52 | +7.98% | |
| 3.07 | 3.34 | 2.96 | 3.26 | +5.16% | |
| 2.70 | 3.12 | 2.67 | 3.10 | +16.54% | |
| 2.83 | 2.86 | 2.65 | 2.66 | -6.34% | |
| 2.82 | 2.97 | 2.76 | 2.84 | +8.81% | |
| 2.76 | 2.78 | 2.59 | 2.61 | -7.45% | |
| 2.87 | 2.91 | 2.79 | 2.82 | -1.05% | |
| 2.87 | 2.87 | 2.69 | 2.85 | 0.00% | |
| 2.83 | 2.98 | 2.79 | 2.85 | +3.64% | |
| 2.52 | 2.77 | 2.50 | 2.75 | +12.24% | |
| 2.41 | 2.51 | 2.35 | 2.45 | +3.81% | |
| 2.30 | 2.40 | 2.28 | 2.36 | +1.72% | |
| 2.21 | 2.32 | 2.21 | 2.32 | +5.45% | |
| 2.16 | 2.23 | 2.10 | 2.20 | +0.92% | |
| 2.36 | 2.38 | 2.15 | 2.18 | -6.84% | |
| 2.37 | 2.43 | 2.32 | 2.34 | -0.85% | |
| 2.34 | 2.38 | 2.30 | 2.36 | +1.72% | |
| 2.44 | 2.44 | 2.30 | 2.32 | -4.92% | |
| 2.31 | 2.46 | 2.30 | 2.44 | -1.21% | |
| 2.51 | 2.51 | 2.41 | 2.47 | +0.41% | |
| 2.43 | 2.52 | 2.35 | 2.46 | +2.07% | |
| 2.45 | 2.46 | 2.33 | 2.41 | +1.26% | |
| 2.31 | 2.42 | 2.23 | 2.38 | +12.26% | |
| 2.09 | 2.14 | 2.06 | 2.12 | +1.44% | |
| 2.07 | 2.14 | 2.05 | 2.09 | +2.45% | |
| 2.11 | 2.14 | 2.02 | 2.04 | -1.92% | |
| 2.15 | 2.16 | 2.08 | 2.08 | -5.02% | |
| 2.24 | 2.30 | 2.16 | 2.19 | -3.10% | |
| 2.23 | 2.28 | 2.16 | 2.26 | +1.80% | |
| 2.17 | 2.22 | 2.15 | 2.22 | +2.78% | |
| 2.18 | 2.20 | 2.07 | 2.16 | +2.37% | |
| 1.98 | 2.12 | 1.98 | 2.11 | +2.93% | |
| 2.15 | 2.20 | 2.04 | 2.05 | -7.24% | |
| 2.26 | 2.32 | 2.18 | 2.21 | -3.91% | |
| 2.28 | 2.38 | 2.21 | 2.30 | +2.68% | |
| 2.09 | 2.26 | 2.05 | 2.24 | +5.16% | |
| 2.30 | 2.31 | 2.10 | 2.13 | -15.48% | |
| 2.55 | 2.59 | 2.45 | 2.52 | +2.86% | |
| 2.76 | 2.80 | 2.31 | 2.45 | -14.63% | |
| 2.76 | 3.00 | 2.66 | 2.87 | +5.13% | |
| 2.80 | 2.90 | 2.51 | 2.73 | -8.70% | |
| 2.76 | 3.02 | 2.71 | 2.99 | +10.33% | |
| 2.68 | 2.74 | 2.62 | 2.71 | +7.97% | |
| 2.65 | 2.66 | 2.51 | 2.51 | -4.20% | |
| 2.92 | 2.95 | 2.59 | 2.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NEWP chart for longer ranges.