New Pacific Metals Corp.
NEWPAMEXBasic Materials● Active
$4.24
$-0.01(-0.12%)
Market Cap$779337405
P/E Ratio—
52W High$6.31
52W Low$1.28
New Pacific Metals Corp.（NEWP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
newp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.31
May 7, 2026
-32.9% from here
5-Year Low5Y
$0.8700
Feb 29, 2024
+386.8% from low
IPO Priceadj.
$5.62
Dec 3, 2008
-24.6% since IPO
1 Year Ago
$1.62
Jun 9, 2025
+161.4% in 1Y
5 Years Ago
$5.30
Jun 8, 2021
-20.1% in 5Y
10 Years Ago
$0.2500
Jun 8, 2016
+1.6K% in 10Y
Historical Price Data · NEWP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.30 | $4.30 | $4.19 | $4.23 | $4.23 | 277K | -1.63% |
| Jun 5, 2026 | $4.62 | $4.67 | $4.20 | $4.24 | $4.24 | 1.1M | -8.23% |
| Jun 4, 2026 | $4.77 | $4.89 | $4.73 | $4.79 | $4.79 | 894K | +0.42% |
| Jun 3, 2026 | $4.98 | $5.04 | $4.64 | $4.68 | $4.68 | 793K | -6.02% |
| Jun 2, 2026 | $5.01 | $5.23 | $4.98 | $5.13 | $5.13 | 485K | +2.40% |
| Jun 1, 2026 | $4.81 | $5.15 | $4.60 | $5.02 | $5.02 | 1.2M | +4.37% |
| May 29, 2026 | $4.99 | $5.10 | $4.89 | $4.94 | $4.94 | 1.4M | -1.00% |
| May 28, 2026 | $4.72 | $5.08 | $4.57 | $4.95 | $4.95 | 1.5M | +4.87% |
| May 27, 2026 | $4.82 | $4.90 | $4.74 | $4.75 | $4.75 | 422K | -1.45% |
| May 26, 2026 | $4.91 | $5.10 | $4.85 | $4.93 | $4.93 | 822K | +0.41% |
| May 22, 2026 | $4.87 | $4.89 | $4.72 | $4.77 | $4.77 | 975K | -2.05% |
| May 21, 2026 | $4.81 | $5.06 | $4.75 | $4.87 | $4.87 | 548K | +1.25% |
| May 20, 2026 | $4.86 | $4.96 | $4.58 | $4.92 | $4.92 | 782K | +1.23% |
| May 19, 2026 | $5.01 | $5.08 | $4.75 | $4.75 | $4.75 | 949K | -5.19% |
| May 18, 2026 | $5.35 | $5.35 | $5.05 | $5.15 | $5.15 | 1.2M | -3.74% |
| May 15, 2026 | $5.27 | $5.37 | $5.08 | $5.33 | $5.33 | 6.3M | +1.14% |
| May 14, 2026 | $5.95 | $5.95 | $5.27 | $5.57 | $5.57 | 1.7M | -6.39% |
| May 13, 2026 | $5.95 | $6.14 | $5.79 | $5.97 | $5.97 | 978K | +0.34% |
| May 12, 2026 | $5.79 | $6.09 | $5.67 | $6.05 | $6.05 | 1.1M | +4.49% |
| May 11, 2026 | $5.83 | $6.01 | $5.74 | $5.97 | $5.97 | 1.7M | +2.40% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NEWP
Jan 1 → Dec 31 · 6 years2026+16.9%$3.62 → $4.23
+16.9%
2025+195.0%$1.19 → $3.51
+195.0%
2024-38.2%$1.91 → $1.18
-38.2%
2023-17.3%$2.31 → $1.91
-17.3%
2022-22.1%$2.89 → $2.25
-22.1%
2021-44.5%$5.30 → $2.94
-44.5%
Best Year2025 · +195.0%
Worst Year2021 · -44.5%
Positive Years2 / 6
Avg Annual Return+14.9%
6Y Total Return-20.2%
6Y CAGR~-3.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.50+0.00%
Mkt Cap $232.0B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.41+0.00%
Mkt Cap $164.7B
Southern Copper Corporation
SCCO
$172.45+0.00%
Mkt Cap $143.9B
Agnico Eagle Mines Limited
AEM.TO
$228.86+0.00%
Mkt Cap $114.7B
Newmont Corporation
NEM
$99.72+0.00%
Mkt Cap $106.5B
Freeport-McMoRan Inc.
FCX
$64.56+0.00%
Mkt Cap $92.8B
Barrick Gold Corporation
ABX.TO
$55.31+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.99+0.00%
Mkt Cap $82.2B
The Sherwin-Williams Company
SHW
$300.06+0.00%
Mkt Cap $74.0BWhat If You Invested in NEWP?
If you invested $1,000 in NEWP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$16,940
Total Return+1594.0%
CAGR~+32.7% / yr
Profit+$15,940
Based on Jun 8, 2016 · $0.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
New Pacific Metals Corp.（NEWP）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $4.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NEWP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NEWP 历史股价FMP 日线复权 OHLCV