New Pacific Metals Corp. - Price History
Monthly price history for NEWP (New Pacific Metals Corp.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 1.34 USD | 1.34 USD |
February 2024 | 0.92 USD | 0.92 USD |
January 2024 | 1.26 USD | 1.26 USD |
December 2023 | 1.91 USD | 1.91 USD |
November 2023 | 1.97 USD | 1.97 USD |
October 2023 | 1.52 USD | 1.52 USD |
September 2023 | 1.77 USD | 1.77 USD |
August 2023 | 2.55 USD | 2.55 USD |
July 2023 | 2.45 USD | 2.45 USD |
June 2023 | 2.18 USD | 2.18 USD |
May 2023 | 2.37 USD | 2.37 USD |
April 2023 | 2.46 USD | 2.46 USD |
March 2023 | 2.69 USD | 2.69 USD |
February 2023 | 2.51 USD | 2.51 USD |
January 2023 | 2.62 USD | 2.62 USD |
December 2022 | 2.25 USD | 2.25 USD |
November 2022 | 2.08 USD | 2.08 USD |
October 2022 | 2.40 USD | 2.40 USD |
September 2022 | 2.12 USD | 2.12 USD |
August 2022 | 2.56 USD | 2.56 USD |
July 2022 | 3.11 USD | 3.11 USD |
June 2022 | 2.87 USD | 2.87 USD |
May 2022 | 3.19 USD | 3.19 USD |
April 2022 | 3.22 USD | 3.22 USD |
March 2022 | 3.18 USD | 3.18 USD |
February 2022 | 3.07 USD | 3.07 USD |
January 2022 | 2.73 USD | 2.73 USD |
December 2021 | 2.94 USD | 2.94 USD |
November 2021 | 3.08 USD | 3.08 USD |
October 2021 | 3.53 USD | 3.53 USD |
September 2021 | 3.30 USD | 3.30 USD |
August 2021 | 3.91 USD | 3.91 USD |
July 2021 | 4.13 USD | 4.13 USD |
June 2021 | 4.85 USD | 4.85 USD |
May 2021 | 5.74 USD | 5.74 USD |
April 2021 | 5.12 USD | 5.12 USD |
March 2021 | 4.15 USD | 4.15 USD |
February 2021 | 4.99 USD | 4.99 USD |
January 2021 | 6.66 USD | 6.66 USD |
December 2020 | 6.31 USD | 6.31 USD |
November 2020 | 5.50 USD | 5.50 USD |
October 2020 | 4.48 USD | 4.48 USD |
September 2020 | 4.83 USD | 4.83 USD |
August 2020 | 4.82 USD | 4.82 USD |
July 2020 | 4.42 USD | 4.42 USD |
June 2020 | 4.08 USD | 4.08 USD |
May 2020 | 4.21 USD | 4.21 USD |
April 2020 | 4.44 USD | 4.44 USD |
March 2020 | 3.60 USD | 3.60 USD |
February 2020 | 3.91 USD | 3.91 USD |
January 2020 | 5.06 USD | 5.06 USD |
December 2019 | 4.59 USD | 4.59 USD |
November 2019 | 3.55 USD | 3.55 USD |
October 2019 | 3.41 USD | 3.41 USD |
September 2019 | 3.26 USD | 3.26 USD |
August 2019 | 2.15 USD | 2.15 USD |
July 2019 | 1.82 USD | 1.82 USD |
June 2019 | 1.84 USD | 1.84 USD |
May 2019 | 1.45 USD | 1.45 USD |
April 2019 | 1.68 USD | 1.68 USD |
March 2019 | 1.77 USD | 1.77 USD |
February 2019 | 1.73 USD | 1.73 USD |
January 2019 | 1.53 USD | 1.53 USD |
December 2018 | 1.11 USD | 1.11 USD |
November 2018 | 0.98 USD | 0.98 USD |
October 2018 | 1.09 USD | 1.09 USD |
September 2018 | 1.20 USD | 1.20 USD |
August 2018 | 1.22 USD | 1.22 USD |
July 2018 | 1.14 USD | 1.14 USD |
June 2018 | 1.19 USD | 1.19 USD |
May 2018 | 1.15 USD | 1.15 USD |
April 2018 | 1.14 USD | 1.14 USD |
March 2018 | 1.25 USD | 1.25 USD |
February 2018 | 1.18 USD | 1.18 USD |
January 2018 | 1.07 USD | 1.07 USD |
December 2017 | 1.16 USD | 1.16 USD |
November 2017 | 1.09 USD | 1.09 USD |
October 2017 | 1.11 USD | 1.11 USD |
September 2017 | 1.09 USD | 1.09 USD |
August 2017 | 1.11 USD | 1.11 USD |
July 2017 | 0.92 USD | 0.92 USD |
June 2017 | 0.80 USD | 0.80 USD |
May 2017 | 0.80 USD | 0.80 USD |
April 2017 | 0.78 USD | 0.78 USD |
March 2017 | 0.78 USD | 0.78 USD |
February 2017 | 0.75 USD | 0.75 USD |
January 2017 | 0.56 USD | 0.56 USD |
December 2016 | 0.48 USD | 0.48 USD |
November 2016 | 0.40 USD | 0.40 USD |
October 2016 | 0.33 USD | 0.33 USD |
September 2016 | 0.41 USD | 0.41 USD |
August 2016 | 0.41 USD | 0.41 USD |
July 2016 | 0.30 USD | 0.30 USD |
June 2016 | 0.29 USD | 0.29 USD |
May 2016 | 0.25 USD | 0.25 USD |
April 2016 | 0.23 USD | 0.23 USD |
March 2016 | 0.21 USD | 0.21 USD |
February 2016 | 0.17 USD | 0.17 USD |
January 2016 | 0.15 USD | 0.15 USD |
December 2015 | 0.14 USD | 0.14 USD |
November 2015 | 0.15 USD | 0.15 USD |
October 2015 | 0.13 USD | 0.13 USD |
September 2015 | 0.11 USD | 0.11 USD |
August 2015 | 0.12 USD | 0.12 USD |
July 2015 | 0.12 USD | 0.12 USD |
June 2015 | 0.12 USD | 0.12 USD |
May 2015 | 0.13 USD | 0.13 USD |
April 2015 | 0.12 USD | 0.12 USD |
March 2015 | 0.13 USD | 0.13 USD |
February 2015 | 0.14 USD | 0.14 USD |
January 2015 | 0.13 USD | 0.13 USD |
December 2014 | 0.14 USD | 0.14 USD |
November 2014 | 0.18 USD | 0.18 USD |
October 2014 | 0.18 USD | 0.18 USD |
September 2014 | 0.28 USD | 0.28 USD |
August 2014 | 0.24 USD | 0.24 USD |
July 2014 | 0.32 USD | 0.32 USD |
June 2014 | 0.23 USD | 0.23 USD |
May 2014 | 0.25 USD | 0.25 USD |
April 2014 | 0.29 USD | 0.29 USD |
March 2014 | 0.34 USD | 0.34 USD |
February 2014 | 0.33 USD | 0.33 USD |
January 2014 | 0.44 USD | 0.44 USD |
December 2013 | 0.33 USD | 0.33 USD |
November 2013 | 0.52 USD | 0.52 USD |
October 2013 | 0.53 USD | 0.53 USD |
September 2013 | 0.55 USD | 0.55 USD |
August 2013 | 0.60 USD | 0.60 USD |
July 2013 | 0.55 USD | 0.55 USD |
June 2013 | 0.56 USD | 0.56 USD |
May 2013 | 0.56 USD | 0.56 USD |
April 2013 | 0.56 USD | 0.56 USD |
March 2013 | 0.63 USD | 0.63 USD |
February 2013 | 0.61 USD | 0.61 USD |
January 2013 | 0.66 USD | 0.66 USD |
December 2012 | 0.61 USD | 0.61 USD |
November 2012 | 0.62 USD | 0.62 USD |
October 2012 | 0.61 USD | 0.61 USD |
September 2012 | 0.64 USD | 0.64 USD |
August 2012 | 0.61 USD | 0.61 USD |
July 2012 | 0.69 USD | 0.69 USD |
June 2012 | 0.69 USD | 0.69 USD |
May 2012 | 0.61 USD | 0.61 USD |
April 2012 | 0.72 USD | 0.72 USD |
March 2012 | 0.93 USD | 0.93 USD |
February 2012 | 1.21 USD | 1.21 USD |
January 2012 | 1.27 USD | 1.27 USD |
December 2011 | 0.99 USD | 0.99 USD |
November 2011 | 1.13 USD | 1.13 USD |
October 2011 | 1.25 USD | 1.25 USD |
September 2011 | 1.25 USD | 1.25 USD |
August 2011 | 2.10 USD | 2.10 USD |
July 2011 | 1.90 USD | 1.90 USD |
June 2011 | 1.72 USD | 1.72 USD |
May 2011 | 1.73 USD | 1.73 USD |
April 2011 | 2.02 USD | 2.02 USD |
March 2011 | 2.08 USD | 2.08 USD |
February 2011 | 2.08 USD | 2.08 USD |
January 2011 | 2.16 USD | 2.16 USD |
December 2010 | 2.39 USD | 2.39 USD |
November 2010 | 1.52 USD | 1.52 USD |
October 2010 | 1.30 USD | 1.30 USD |
September 2010 | 1.07 USD | 1.07 USD |
August 2010 | 1.03 USD | 1.03 USD |
July 2010 | 0.97 USD | 0.97 USD |
June 2010 | 0.72 USD | 0.72 USD |
May 2010 | 0.69 USD | 0.69 USD |
April 2010 | 0.69 USD | 0.69 USD |
March 2010 | 0.73 USD | 0.73 USD |
February 2010 | 0.64 USD | 0.64 USD |
January 2010 | 0.63 USD | 0.63 USD |
December 2009 | 0.81 USD | 0.81 USD |
November 2009 | 0.85 USD | 0.85 USD |
October 2009 | 0.90 USD | 0.90 USD |
September 2009 | 0.71 USD | 0.71 USD |
August 2009 | 0.82 USD | 0.82 USD |
July 2009 | 0.71 USD | 0.71 USD |
June 2009 | 0.70 USD | 0.70 USD |
May 2009 | 0.72 USD | 0.72 USD |
April 2009 | 0.74 USD | 0.74 USD |
March 2009 | 0.70 USD | 0.70 USD |
February 2009 | 0.68 USD | 0.68 USD |
January 2009 | 0.67 USD | 0.67 USD |
December 2008 | 0.31 USD | 0.31 USD |
November 2008 | 0.35 USD | 0.35 USD |
October 2008 | 0.39 USD | 0.39 USD |
September 2008 | 0.95 USD | 0.95 USD |
August 2008 | 1.42 USD | 1.42 USD |
July 2008 | 2.20 USD | 2.20 USD |
June 2008 | 2.76 USD | 2.76 USD |
May 2008 | 2.99 USD | 2.99 USD |
April 2008 | 2.61 USD | 2.61 USD |
March 2008 | 2.05 USD | 2.05 USD |
February 2008 | 1.78 USD | 1.78 USD |
January 2008 | 1.55 USD | 1.55 USD |
December 2007 | 2.03 USD | 2.03 USD |
November 2007 | 1.65 USD | 1.65 USD |
October 2007 | 2.19 USD | 2.19 USD |
September 2007 | 2.22 USD | 2.22 USD |
August 2007 | 1.42 USD | 1.42 USD |
July 2007 | 2.25 USD | 2.25 USD |
June 2007 | 2.26 USD | 2.26 USD |
May 2007 | 2.47 USD | 2.47 USD |
April 2007 | 2.58 USD | 2.58 USD |
March 2007 | 2.91 USD | 2.91 USD |
February 2007 | 2.48 USD | 2.48 USD |
January 2007 | 1.90 USD | 1.90 USD |
December 2006 | 1.49 USD | 1.49 USD |
November 2006 | 1.07 USD | 1.07 USD |
October 2006 | 0.90 USD | 0.90 USD |
September 2006 | 0.94 USD | 0.94 USD |
August 2006 | 1.18 USD | 1.18 USD |
July 2006 | 14.42 USD | 14.42 USD |
June 2006 | 1.08 USD | 1.08 USD |
May 2006 | 1.45 USD | 1.45 USD |
April 2006 | 1.33 USD | 1.33 USD |
March 2006 | 1.50 USD | 1.50 USD |
February 2006 | 0.44 USD | 0.44 USD |
January 2006 | 16.55 USD | 16.55 USD |
December 2005 | 0.30 USD | 0.30 USD |
November 2005 | 0.21 USD | 0.21 USD |
October 2005 | 0.27 USD | 0.27 USD |
September 2005 | 0.35 USD | 0.35 USD |
August 2005 | 0.36 USD | 0.36 USD |
July 2005 | 0.31 USD | 0.31 USD |
June 2005 | 0.29 USD | 0.29 USD |
May 2005 | 0.27 USD | 0.27 USD |
April 2005 | 0.49 USD | 0.49 USD |
March 2005 | 0.37 USD | 0.37 USD |
February 2005 | 0.45 USD | 0.45 USD |
January 2005 | 0.45 USD | 0.45 USD |
December 2004 | 0.46 USD | 0.46 USD |
November 2004 | 12.22 USD | 12.22 USD |
October 2004 | 0.63 USD | 0.63 USD |
September 2004 | 11.25 USD | 11.25 USD |
August 2004 | 12.80 USD | 12.80 USD |
July 2004 | 13.22 USD | 13.22 USD |
June 2004 | 15.60 USD | 15.60 USD |
May 2004 | 14.10 USD | 14.10 USD |
April 2004 | 16.09 USD | 16.09 USD |
March 2004 | 15.99 USD | 15.99 USD |
February 2004 | 0.44 USD | 0.44 USD |
January 2004 | 21.07 USD | 21.07 USD |
December 2003 | 16.70 USD | 16.70 USD |
November 2003 | 17.03 USD | 17.03 USD |
October 2003 | 14.48 USD | 14.48 USD |
September 2003 | 15.86 USD | 15.86 USD |
August 2003 | 17.50 USD | 17.50 USD |
July 2003 | 15.81 USD | 15.81 USD |
June 2003 | 14.98 USD | 14.98 USD |
May 2003 | 15.34 USD | 15.34 USD |
April 2003 | 12.34 USD | 12.34 USD |
March 2003 | 11.90 USD | 11.90 USD |
February 2003 | 11.27 USD | 11.27 USD |
January 2003 | 12.14 USD | 12.14 USD |
December 2002 | 12.62 USD | 12.62 USD |
November 2002 | 14.02 USD | 14.02 USD |
October 2002 | 10.52 USD | 10.52 USD |
September 2002 | 11.56 USD | 11.56 USD |
August 2002 | 18.48 USD | 18.48 USD |
July 2002 | 16.26 USD | 16.26 USD |
June 2002 | 15.52 USD | 15.52 USD |
May 2002 | 18.25 USD | 18.25 USD |
April 2002 | 20.83 USD | 20.83 USD |
March 2002 | 22.39 USD | 22.39 USD |
February 2002 | 20.46 USD | 20.46 USD |
January 2002 | 23.91 USD | 23.91 USD |
December 2001 | 18.15 USD | 18.15 USD |
November 2001 | 19.52 USD | 19.52 USD |
October 2001 | 17.20 USD | 17.20 USD |
September 2001 | 14.70 USD | 14.70 USD |
August 2001 | 19.05 USD | 19.05 USD |
July 2001 | 22.04 USD | 22.04 USD |
June 2001 | 25.38 USD | 25.38 USD |
May 2001 | 39.65 USD | 39.66 USD |
April 2001 | 36.01 USD | 36.02 USD |
March 2001 | 40.20 USD | 40.21 USD |
February 2001 | 52.98 USD | 53.00 USD |
January 2001 | 108.40 USD | 108.44 USD |
December 2000 | 77.98 USD | 78.00 USD |
November 2000 | 71.22 USD | 71.25 USD |
October 2000 | 147.94 USD | 148.00 USD |
September 2000 | 179.86 USD | 179.94 USD |
August 2000 | 150.56 USD | 150.63 USD |
July 2000 | 120.51 USD | 120.56 USD |
June 2000 | 105.33 USD | 105.38 USD |
May 2000 | 43.43 USD | 130.37 USD |
April 2000 | 32.15 USD | 96.50 USD |
March 2000 | 51.97 USD | 156.00 USD |
February 2000 | 42.27 USD | 126.88 USD |
January 2000 | 22.57 USD | 67.75 USD |
December 1999 | 13.45 USD | 40.37 USD |
November 1999 | 8.91 USD | 26.75 USD |
October 1999 | 6.16 USD | 18.50 USD |
September 1999 | 5.62 USD | 16.88 USD |
August 1999 | 5.33 USD | 16.00 USD |
July 1999 | 5.29 USD | 15.88 USD |
June 1999 | 5.20 USD | 15.62 USD |
May 1999 | 5.03 USD | 15.13 USD |
April 1999 | 4.04 USD | 12.13 USD |
March 1999 | 4.12 USD | 12.38 USD |
February 1999 | 5.87 USD | 17.63 USD |
January 1999 | 5.30 USD | 15.94 USD |
December 1998 | 5.53 USD | 16.63 USD |
November 1998 | 5.53 USD | 16.63 USD |
October 1998 | 4.66 USD | 14.00 USD |
September 1998 | 4.53 USD | 13.63 USD |
August 1998 | 4.99 USD | 15.00 USD |
July 1998 | 5.41 USD | 16.25 USD |
June 1998 | 6.86 USD | 20.63 USD |
May 1998 | 7.31 USD | 22.00 USD |
April 1998 | 6.57 USD | 19.75 USD |
March 1998 | 6.86 USD | 20.63 USD |
February 1998 | 6.03 USD | 18.13 USD |
January 1998 | 5.11 USD | 15.38 USD |
December 1997 | 5.32 USD | 16.00 USD |
November 1997 | 5.57 USD | 16.75 USD |
October 1997 | 5.23 USD | 15.75 USD |
September 1997 | 4.94 USD | 14.87 USD |
August 1997 | 4.28 USD | 12.88 USD |
July 1997 | 4.15 USD | 12.50 USD |
June 1997 | 3.99 USD | 12.00 USD |
May 1997 | 3.69 USD | 11.12 USD |
April 1997 | 2.78 USD | 8.38 USD |
March 1997 | 2.95 USD | 8.89 USD |
February 1997 | 3.07 USD | 9.25 USD |
January 1997 | 2.90 USD | 8.75 USD |
December 1996 | 3.03 USD | 9.13 USD |
November 1996 | 2.82 USD | 8.50 USD |
October 1996 | 2.90 USD | 8.75 USD |
September 1996 | 2.84 USD | 8.56 USD |
August 1996 | 2.69 USD | 8.12 USD |
July 1996 | 2.78 USD | 8.38 USD |
June 1996 | 3.27 USD | 9.88 USD |
May 1996 | 3.19 USD | 9.62 USD |
April 1996 | 3.19 USD | 9.62 USD |
March 1996 | 2.90 USD | 8.75 USD |
February 1996 | 2.98 USD | 9.00 USD |
January 1996 | 2.53 USD | 7.63 USD |
December 1995 | 2.53 USD | 7.63 USD |
November 1995 | 2.65 USD | 8.00 USD |
October 1995 | 2.85 USD | 8.63 USD |
September 1995 | 3.25 USD | 9.81 USD |
August 1995 | 3.31 USD | 10.00 USD |
July 1995 | 3.52 USD | 10.63 USD |
June 1995 | 2.98 USD | 9.00 USD |
May 1995 | 2.73 USD | 8.25 USD |
April 1995 | 2.81 USD | 8.50 USD |
March 1995 | 2.89 USD | 8.75 USD |
February 1995 | 2.44 USD | 7.37 USD |
January 1995 | 2.44 USD | 7.37 USD |
December 1994 | 2.52 USD | 7.63 USD |
November 1994 | 2.39 USD | 7.25 USD |
October 1994 | 2.43 USD | 7.37 USD |
September 1994 | 2.60 USD | 7.88 USD |
August 1994 | 2.23 USD | 6.75 USD |
July 1994 | 1.94 USD | 5.87 USD |
June 1994 | 1.98 USD | 6.00 USD |
May 1994 | 1.98 USD | 6.00 USD |
April 1994 | 1.81 USD | 5.50 USD |
March 1994 | 1.94 USD | 5.87 USD |
February 1994 | 1.85 USD | 5.63 USD |
January 1994 | 1.73 USD | 5.25 USD |
December 1993 | 1.73 USD | 5.25 USD |
November 1993 | 1.93 USD | 5.87 USD |
October 1993 | 2.51 USD | 7.63 USD |
September 1993 | 2.22 USD | 6.75 USD |
August 1993 | 1.85 USD | 5.63 USD |
July 1993 | 1.85 USD | 5.63 USD |
June 1993 | 1.85 USD | 5.63 USD |
May 1993 | 1.76 USD | 5.38 USD |
April 1993 | 2.01 USD | 6.13 USD |
March 1993 | 2.09 USD | 6.38 USD |
February 1993 | 1.93 USD | 5.87 USD |
January 1993 | 1.93 USD | 5.87 USD |
December 1992 | 1.60 USD | 4.88 USD |
November 1992 | 1.84 USD | 5.63 USD |
October 1992 | 1.39 USD | 4.25 USD |
September 1992 | 1.35 USD | 4.13 USD |
August 1992 | 1.58 USD | 4.88 USD |
July 1992 | 1.66 USD | 5.12 USD |
June 1992 | 1.87 USD | 5.75 USD |
May 1992 | 2.06 USD | 6.38 USD |
April 1992 | 2.22 USD | 6.88 USD |
March 1992 | 2.46 USD | 7.63 USD |
February 1992 | 2.73 USD | 8.50 USD |
January 1992 | 2.73 USD | 8.50 USD |
December 1991 | 2.73 USD | 8.50 USD |
November 1991 | 2.72 USD | 8.50 USD |
October 1991 | 3.12 USD | 9.75 USD |
September 1991 | 2.76 USD | 8.63 USD |
August 1991 | 2.62 USD | 8.25 USD |
July 1991 | 2.35 USD | 7.37 USD |
June 1991 | 2.78 USD | 8.75 USD |
May 1991 | 2.77 USD | 8.75 USD |
April 1991 | 2.89 USD | 9.13 USD |
March 1991 | 3.13 USD | 9.88 USD |
February 1991 | 3.03 USD | 9.62 USD |
January 1991 | 2.80 USD | 8.87 USD |
December 1990 | 2.25 USD | 7.13 USD |
November 1990 | 2.05 USD | 6.50 USD |
October 1990 | 2.19 USD | 7.00 USD |
September 1990 | 2.74 USD | 8.75 USD |
August 1990 | 2.69 USD | 8.63 USD |
July 1990 | 2.85 USD | 9.13 USD |
June 1990 | 2.81 USD | 9.00 USD |
May 1990 | 2.93 USD | 9.38 USD |
April 1990 | 3.00 USD | 9.62 USD |
March 1990 | 2.85 USD | 9.13 USD |
NEWP
Price: 1.34USD
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.05 USD
P/E Ratio: -23.60
Exchange: ASE
Sector: Basic Materials
Industry: Other Precious Metals & Mining
Volume: 154100
Market Capitalization: 176.3 million
Average Dividend Frequency: 2