NYSE American - Delayed Quote • USD
New Pacific Metals Corp. (NEWP)
At close: April 26 at 3:59 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.0300 | 2.1100 | 1.9900 | 2.1100 | 2.1100 | 295,300 |
| Apr 25, 2024 | 1.8800 | 2.0100 | 1.8800 | 2.0000 | 2.0000 | 149,000 |
| Apr 24, 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9000 | 1.9000 | 149,300 |
| Apr 23, 2024 | 1.8200 | 1.9400 | 1.8000 | 1.8500 | 1.8500 | 188,200 |
| Apr 22, 2024 | 1.8600 | 1.9300 | 1.7900 | 1.8200 | 1.8200 | 520,300 |
| Apr 19, 2024 | 1.9900 | 2.0200 | 1.8800 | 1.9700 | 1.9700 | 302,900 |
| Apr 18, 2024 | 1.9800 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 239,100 |
| Apr 17, 2024 | 1.9300 | 2.0300 | 1.9200 | 1.9500 | 1.9500 | 318,000 |
| Apr 16, 2024 | 1.8100 | 1.9500 | 1.7600 | 1.9400 | 1.9400 | 299,500 |
| Apr 15, 2024 | 1.8500 | 1.8800 | 1.7600 | 1.8300 | 1.8300 | 297,700 |
| Apr 12, 2024 | 1.9700 | 2.0200 | 1.7700 | 1.8400 | 1.8400 | 761,000 |
| Apr 11, 2024 | 1.8700 | 1.8800 | 1.7500 | 1.7800 | 1.7800 | 364,400 |
| Apr 10, 2024 | 1.9400 | 2.0000 | 1.8500 | 1.8600 | 1.8600 | 414,200 |
| Apr 9, 2024 | 1.8500 | 2.0300 | 1.8500 | 1.9900 | 1.9900 | 795,400 |
| Apr 8, 2024 | 1.7700 | 1.8400 | 1.7100 | 1.8000 | 1.8000 | 470,200 |
| Apr 5, 2024 | 1.7100 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 551,600 |
| Apr 4, 2024 | 1.6800 | 1.8600 | 1.5800 | 1.7200 | 1.7200 | 596,300 |
| Apr 3, 2024 | 1.6000 | 1.7500 | 1.4200 | 1.6700 | 1.6700 | 1,059,300 |
| Apr 2, 2024 | 1.4900 | 1.7000 | 1.4600 | 1.5900 | 1.5900 | 923,400 |
| Apr 1, 2024 | 1.3700 | 1.5000 | 1.3500 | 1.4900 | 1.4900 | 771,400 |
| Mar 28, 2024 | 1.3000 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 267,300 |
| Mar 27, 2024 | 1.2100 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 276,700 |
| Mar 26, 2024 | 1.2300 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 234,800 |
| Mar 25, 2024 | 1.2200 | 1.3100 | 1.2000 | 1.2100 | 1.2100 | 265,900 |
| Mar 22, 2024 | 1.1500 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 443,100 |
| Mar 21, 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 407,000 |
| Mar 20, 2024 | 0.9600 | 1.1000 | 0.9600 | 1.0900 | 1.0900 | 302,700 |
| Mar 19, 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 350,200 |
| Mar 18, 2024 | 1.0500 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 162,700 |
| Mar 15, 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 898,100 |
| Mar 14, 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 159,700 |
| Mar 13, 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 697,700 |
| Mar 12, 2024 | 0.9700 | 1.0200 | 0.9400 | 1.0000 | 1.0000 | 773,400 |
| Mar 11, 2024 | 1.0700 | 1.1200 | 0.9400 | 0.9400 | 0.9400 | 906,000 |
| Mar 8, 2024 | 1.0800 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 239,700 |
| Mar 7, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 179,400 |
| Mar 6, 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 305,100 |
| Mar 5, 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 186,900 |
| Mar 4, 2024 | 1.0600 | 1.1200 | 1.0200 | 1.1000 | 1.1000 | 387,500 |
| Mar 1, 2024 | 0.9400 | 1.0400 | 0.8800 | 1.0300 | 1.0300 | 574,700 |
| Feb 29, 2024 | 0.9600 | 0.9900 | 0.8700 | 0.9200 | 0.9200 | 546,900 |
| Feb 28, 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9600 | 0.9600 | 67,500 |
| Feb 27, 2024 | 0.9700 | 1.0100 | 0.9400 | 0.9600 | 0.9600 | 157,400 |
| Feb 26, 2024 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 219,100 |
| Feb 23, 2024 | 1.0800 | 1.0800 | 0.9900 | 1.0600 | 1.0600 | 174,700 |
| Feb 22, 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 287,400 |
| Feb 21, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 197,000 |
| Feb 20, 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 390,600 |
| Feb 16, 2024 | 1.1100 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 155,700 |
| Feb 15, 2024 | 1.0700 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 211,800 |
| Feb 14, 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 187,000 |
| Feb 13, 2024 | 1.1800 | 1.1800 | 1.0200 | 1.0900 | 1.0900 | 680,400 |
| Feb 12, 2024 | 1.1900 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 105,900 |
| Feb 9, 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 183,300 |
| Feb 8, 2024 | 1.2000 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 119,300 |
| Feb 7, 2024 | 1.2300 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 149,800 |
| Feb 6, 2024 | 1.2200 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 204,600 |
| Feb 5, 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 271,600 |
| Feb 2, 2024 | 1.2900 | 1.3100 | 1.2300 | 1.3100 | 1.3100 | 305,400 |
| Feb 1, 2024 | 1.2600 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 122,500 |
| Jan 31, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 183,300 |
| Jan 30, 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 351,800 |
| Jan 29, 2024 | 1.3500 | 1.3600 | 1.2300 | 1.2300 | 1.2300 | 632,100 |
| Jan 26, 2024 | 1.3900 | 1.4000 | 1.3400 | 1.3500 | 1.3500 | 178,900 |
| Jan 25, 2024 | 1.4100 | 1.4800 | 1.3500 | 1.3500 | 1.3500 | 181,500 |
| Jan 24, 2024 | 1.5100 | 1.5100 | 1.3700 | 1.4000 | 1.4000 | 271,200 |
| Jan 23, 2024 | 1.4800 | 1.5000 | 1.4100 | 1.4900 | 1.4900 | 116,200 |
| Jan 22, 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 335,700 |
| Jan 19, 2024 | 1.5400 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 122,600 |
| Jan 18, 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 75,400 |
| Jan 17, 2024 | 1.5300 | 1.6200 | 1.5000 | 1.5800 | 1.5800 | 256,700 |
| Jan 16, 2024 | 1.6600 | 1.6600 | 1.5200 | 1.5300 | 1.5300 | 269,800 |
| Jan 12, 2024 | 1.6200 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 140,200 |
| Jan 11, 2024 | 1.6200 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 136,300 |
| Jan 10, 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 141,600 |
| Jan 9, 2024 | 1.7000 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 124,200 |
| Jan 8, 2024 | 1.7200 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 181,200 |
| Jan 5, 2024 | 1.7100 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 93,000 |
| Jan 4, 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 200,100 |
| Jan 3, 2024 | 1.8200 | 1.8200 | 1.6700 | 1.7600 | 1.7600 | 350,400 |
| Jan 2, 2024 | 1.9100 | 1.9300 | 1.8300 | 1.8500 | 1.8500 | 261,800 |
| Dec 29, 2023 | 1.9400 | 2.0000 | 1.8700 | 1.9100 | 1.9100 | 191,300 |
| Dec 28, 2023 | 2.1000 | 2.1000 | 1.9300 | 1.9700 | 1.9700 | 235,100 |
| Dec 27, 2023 | 2.0800 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 204,500 |
| Dec 26, 2023 | 2.0300 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 150,500 |
| Dec 22, 2023 | 1.9600 | 2.0400 | 1.9600 | 1.9900 | 1.9900 | 182,900 |
| Dec 21, 2023 | 1.9300 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 109,100 |
| Dec 20, 2023 | 2.0000 | 2.0100 | 1.8900 | 1.9100 | 1.9100 | 148,100 |
| Dec 19, 2023 | 1.9600 | 2.0300 | 1.9200 | 1.9900 | 1.9900 | 170,200 |
| Dec 18, 2023 | 1.9600 | 2.0000 | 1.8600 | 1.9400 | 1.9400 | 537,500 |
| Dec 15, 2023 | 1.9000 | 1.9000 | 1.7800 | 1.8500 | 1.8500 | 309,400 |
| Dec 14, 2023 | 1.9800 | 2.0100 | 1.8100 | 1.8700 | 1.8700 | 417,700 |
| Dec 13, 2023 | 1.6300 | 1.9400 | 1.6300 | 1.8800 | 1.8800 | 444,700 |
| Dec 12, 2023 | 1.7100 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 145,700 |
| Dec 11, 2023 | 1.7100 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 355,100 |
| Dec 8, 2023 | 1.7600 | 1.8300 | 1.7300 | 1.7700 | 1.7700 | 86,300 |
| Dec 7, 2023 | 1.7600 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 175,200 |
| Dec 6, 2023 | 1.8400 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 140,900 |
| Dec 5, 2023 | 1.8500 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 67,800 |
| Dec 4, 2023 | 1.8700 | 1.9700 | 1.8300 | 1.8300 | 1.8300 | 240,600 |
| Dec 1, 2023 | 1.9700 | 1.9900 | 1.8800 | 1.8800 | 1.8800 | 231,500 |
| Nov 30, 2023 | 1.8700 | 1.9800 | 1.8500 | 1.9700 | 1.9700 | 120,600 |
| Nov 29, 2023 | 1.9500 | 1.9500 | 1.8800 | 1.9300 | 1.9300 | 125,100 |
| Nov 28, 2023 | 1.7800 | 1.9700 | 1.7800 | 1.9100 | 1.9100 | 397,500 |
| Nov 27, 2023 | 1.6800 | 1.8200 | 1.6800 | 1.7900 | 1.7900 | 213,500 |
| Nov 24, 2023 | 1.7100 | 1.7400 | 1.6000 | 1.7000 | 1.7000 | 112,400 |
| Nov 22, 2023 | 1.7200 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 152,700 |
| Nov 21, 2023 | 1.6800 | 1.7700 | 1.6800 | 1.7300 | 1.7300 | 149,300 |
| Nov 20, 2023 | 1.6700 | 1.7400 | 1.6400 | 1.7000 | 1.7000 | 151,800 |
| Nov 17, 2023 | 1.6800 | 1.7600 | 1.6700 | 1.7100 | 1.7100 | 193,000 |
| Nov 16, 2023 | 1.5700 | 1.7100 | 1.5700 | 1.6600 | 1.6600 | 282,500 |
| Nov 15, 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 268,700 |
| Nov 14, 2023 | 1.4500 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 181,900 |
| Nov 13, 2023 | 1.4900 | 1.5100 | 1.4100 | 1.4300 | 1.4300 | 122,200 |
| Nov 10, 2023 | 1.5100 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 456,000 |
| Nov 9, 2023 | 1.6100 | 1.6700 | 1.5200 | 1.5200 | 1.5200 | 427,100 |
| Nov 8, 2023 | 1.6600 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 124,500 |
| Nov 7, 2023 | 1.6400 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 179,900 |
| Nov 6, 2023 | 1.6900 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 118,200 |
| Nov 3, 2023 | 1.6500 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 120,500 |
| Nov 2, 2023 | 1.5700 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 125,200 |
| Nov 1, 2023 | 1.5400 | 1.5700 | 1.4900 | 1.5400 | 1.5400 | 96,900 |
| Oct 31, 2023 | 1.6100 | 1.6400 | 1.5200 | 1.5200 | 1.5200 | 115,200 |
| Oct 30, 2023 | 1.6200 | 1.6500 | 1.5500 | 1.6300 | 1.6300 | 118,200 |
| Oct 27, 2023 | 1.6200 | 1.6200 | 1.5100 | 1.5800 | 1.5800 | 233,300 |
| Oct 26, 2023 | 1.6000 | 1.6700 | 1.5300 | 1.6200 | 1.6200 | 215,000 |
| Oct 25, 2023 | 1.6400 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 104,500 |
| Oct 24, 2023 | 1.6200 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 135,000 |
| Oct 23, 2023 | 1.7500 | 1.7800 | 1.6300 | 1.6300 | 1.6300 | 220,500 |
| Oct 20, 2023 | 1.6900 | 1.8800 | 1.6900 | 1.7900 | 1.7900 | 338,900 |
| Oct 19, 2023 | 1.7300 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 107,300 |
| Oct 18, 2023 | 1.8300 | 1.8800 | 1.7400 | 1.7700 | 1.7700 | 137,700 |
| Oct 17, 2023 | 1.6900 | 1.8200 | 1.6900 | 1.8000 | 1.8000 | 167,100 |
| Oct 16, 2023 | 1.7400 | 1.8100 | 1.7000 | 1.7000 | 1.7000 | 129,900 |
| Oct 13, 2023 | 1.7300 | 1.8200 | 1.7200 | 1.7800 | 1.7800 | 263,600 |
| Oct 12, 2023 | 1.7400 | 1.7500 | 1.6200 | 1.6600 | 1.6600 | 191,900 |
| Oct 11, 2023 | 1.6300 | 1.7600 | 1.6300 | 1.7200 | 1.7200 | 223,500 |
| Oct 10, 2023 | 1.6000 | 1.6700 | 1.5700 | 1.6200 | 1.6200 | 236,100 |
| Oct 9, 2023 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 59,800 |
| Oct 6, 2023 | 1.5300 | 1.6300 | 1.5100 | 1.5400 | 1.5400 | 225,700 |
| Oct 5, 2023 | 1.5000 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 119,600 |
| Oct 4, 2023 | 1.5500 | 1.6000 | 1.4000 | 1.4800 | 1.4800 | 877,900 |
| Oct 3, 2023 | 1.6600 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 278,900 |
| Oct 2, 2023 | 1.7200 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 191,700 |
| Sep 29, 2023 | 1.8300 | 1.8400 | 1.7300 | 1.7700 | 1.7700 | 309,100 |
| Sep 28, 2023 | 1.8500 | 1.8900 | 1.7800 | 1.8200 | 1.8200 | 269,600 |
| Sep 27, 2023 | 1.9700 | 1.9700 | 1.8500 | 1.8500 | 1.8500 | 247,600 |
| Sep 26, 2023 | 2.0600 | 2.0600 | 1.9100 | 1.9200 | 1.9200 | 514,200 |
| Sep 25, 2023 | 2.1800 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | 86,900 |
| Sep 22, 2023 | 2.2500 | 2.2600 | 2.1700 | 2.1900 | 2.1900 | 91,000 |
| Sep 21, 2023 | 2.2400 | 2.3000 | 2.2200 | 2.2500 | 2.2500 | 65,900 |
| Sep 20, 2023 | 2.2600 | 2.3600 | 2.2600 | 2.3200 | 2.3200 | 89,300 |
| Sep 19, 2023 | 2.3600 | 2.3700 | 2.2600 | 2.2800 | 2.2800 | 60,200 |
| Sep 18, 2023 | 2.4200 | 2.4200 | 2.3100 | 2.3500 | 2.3500 | 105,600 |
| Sep 15, 2023 | 2.3800 | 2.4900 | 2.3800 | 2.4400 | 2.4400 | 130,000 |
| Sep 14, 2023 | 2.2000 | 2.4000 | 2.2000 | 2.3200 | 2.3200 | 210,100 |
| Sep 13, 2023 | 2.3200 | 2.3200 | 2.2300 | 2.2300 | 2.2300 | 125,300 |
| Sep 12, 2023 | 2.3200 | 2.3900 | 2.2900 | 2.3400 | 2.3400 | 155,300 |
| Sep 11, 2023 | 2.3300 | 2.4200 | 2.2900 | 2.2900 | 2.2900 | 113,700 |
| Sep 8, 2023 | 2.3900 | 2.4100 | 2.3000 | 2.3400 | 2.3400 | 79,700 |
| Sep 7, 2023 | 2.3900 | 2.4300 | 2.3300 | 2.3600 | 2.3600 | 115,100 |
| Sep 6, 2023 | 2.4500 | 2.4900 | 2.3900 | 2.3900 | 2.3900 | 100,000 |
| Sep 5, 2023 | 2.5400 | 2.5500 | 2.4600 | 2.5000 | 2.5000 | 104,700 |
| Sep 1, 2023 | 2.5700 | 2.6400 | 2.4900 | 2.5800 | 2.5800 | 126,600 |
| Aug 31, 2023 | 2.5800 | 2.5900 | 2.5000 | 2.5500 | 2.5500 | 109,400 |
| Aug 30, 2023 | 2.6800 | 2.6800 | 2.5500 | 2.6000 | 2.6000 | 87,400 |
| Aug 29, 2023 | 2.4900 | 2.6000 | 2.4900 | 2.5800 | 2.5800 | 86,800 |
| Aug 28, 2023 | 2.3800 | 2.5700 | 2.3800 | 2.5200 | 2.5200 | 139,300 |
| Aug 25, 2023 | 2.4600 | 2.4700 | 2.3500 | 2.4400 | 2.4400 | 57,000 |
| Aug 24, 2023 | 2.4800 | 2.5200 | 2.3500 | 2.4600 | 2.4600 | 64,100 |
| Aug 23, 2023 | 2.5200 | 2.5900 | 2.4700 | 2.4800 | 2.4800 | 119,800 |
| Aug 22, 2023 | 2.4300 | 2.4900 | 2.3700 | 2.4900 | 2.4900 | 95,500 |
| Aug 21, 2023 | 2.3000 | 2.4000 | 2.2500 | 2.3900 | 2.3900 | 122,000 |
| Aug 18, 2023 | 2.3500 | 2.3500 | 2.2500 | 2.2900 | 2.2900 | 121,400 |
| Aug 17, 2023 | 2.2800 | 2.3300 | 2.2200 | 2.3300 | 2.3300 | 112,500 |
| Aug 16, 2023 | 2.1700 | 2.2600 | 2.1400 | 2.2100 | 2.2100 | 147,500 |
| Aug 15, 2023 | 2.1800 | 2.2200 | 2.1100 | 2.1300 | 2.1300 | 100,800 |
| Aug 14, 2023 | 2.2600 | 2.2600 | 2.1900 | 2.2100 | 2.2100 | 59,500 |
| Aug 11, 2023 | 2.2900 | 2.3700 | 2.2200 | 2.2700 | 2.2700 | 140,100 |
| Aug 10, 2023 | 2.3100 | 2.3300 | 2.2400 | 2.3100 | 2.3100 | 86,100 |
| Aug 9, 2023 | 2.2500 | 2.2600 | 2.1800 | 2.2600 | 2.2600 | 89,700 |
| Aug 8, 2023 | 2.2600 | 2.3000 | 2.2300 | 2.2600 | 2.2600 | 90,400 |
| Aug 7, 2023 | 2.3700 | 2.3800 | 2.2700 | 2.2700 | 2.2700 | 76,900 |
| Aug 4, 2023 | 2.4000 | 2.4100 | 2.3000 | 2.3400 | 2.3400 | 63,300 |
| Aug 3, 2023 | 2.3800 | 2.4000 | 2.2600 | 2.3500 | 2.3500 | 198,400 |
| Aug 2, 2023 | 2.3700 | 2.3900 | 2.2500 | 2.3900 | 2.3900 | 109,900 |
| Aug 1, 2023 | 2.4500 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 73,600 |
| Jul 31, 2023 | 2.4700 | 2.4800 | 2.3500 | 2.4500 | 2.4500 | 89,300 |
| Jul 28, 2023 | 2.3100 | 2.4000 | 2.3000 | 2.3700 | 2.3700 | 42,000 |
| Jul 27, 2023 | 2.4300 | 2.4800 | 2.3000 | 2.3100 | 2.3100 | 131,300 |
| Jul 26, 2023 | 2.4400 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 74,900 |
| Jul 25, 2023 | 2.3400 | 2.5100 | 2.3400 | 2.4600 | 2.4600 | 133,800 |
| Jul 24, 2023 | 2.4500 | 2.4900 | 2.3400 | 2.3500 | 2.3500 | 250,400 |
| Jul 21, 2023 | 2.5000 | 2.5600 | 2.4500 | 2.4700 | 2.4700 | 69,600 |
| Jul 20, 2023 | 2.6500 | 2.6800 | 2.5000 | 2.5200 | 2.5200 | 95,400 |
| Jul 19, 2023 | 2.6300 | 2.7100 | 2.6300 | 2.6400 | 2.6400 | 105,300 |
| Jul 18, 2023 | 2.6100 | 2.7100 | 2.6100 | 2.6600 | 2.6600 | 139,800 |
| Jul 17, 2023 | 2.4800 | 2.6200 | 2.4500 | 2.6100 | 2.6100 | 138,400 |
| Jul 14, 2023 | 2.4600 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 76,500 |
| Jul 13, 2023 | 2.5500 | 2.5600 | 2.4700 | 2.4900 | 2.4900 | 80,500 |
| Jul 12, 2023 | 2.4200 | 2.5600 | 2.4000 | 2.4900 | 2.4900 | 211,500 |
| Jul 11, 2023 | 2.3900 | 2.4400 | 2.3500 | 2.4000 | 2.4000 | 158,700 |
| Jul 10, 2023 | 2.1500 | 2.3600 | 2.1500 | 2.3600 | 2.3600 | 153,000 |
| Jul 7, 2023 | 2.0900 | 2.2100 | 2.0900 | 2.1800 | 2.1800 | 113,100 |
| Jul 6, 2023 | 2.2100 | 2.2100 | 2.1000 | 2.1200 | 2.1200 | 92,900 |
| Jul 5, 2023 | 2.3400 | 2.3400 | 2.1900 | 2.1900 | 2.1900 | 191,600 |
| Jul 3, 2023 | 2.1800 | 2.3600 | 2.1600 | 2.3300 | 2.3300 | 159,000 |
| Jun 30, 2023 | 2.0500 | 2.2000 | 2.0500 | 2.1800 | 2.1800 | 120,700 |
| Jun 29, 2023 | 2.0000 | 2.1100 | 2.0000 | 2.1100 | 2.1100 | 103,000 |
| Jun 28, 2023 | 2.0800 | 2.1500 | 2.0100 | 2.0100 | 2.0100 | 186,500 |
| Jun 27, 2023 | 2.0500 | 2.0900 | 1.9900 | 2.0800 | 2.0800 | 156,100 |
| Jun 26, 2023 | 1.9200 | 2.0500 | 1.8600 | 2.0300 | 2.0300 | 193,000 |
| Jun 23, 2023 | 1.9800 | 2.0100 | 1.9100 | 1.9200 | 1.9200 | 220,500 |
| Jun 22, 2023 | 1.9700 | 1.9900 | 1.9100 | 1.9600 | 1.9600 | 157,100 |
| Jun 21, 2023 | 2.0000 | 2.0100 | 1.9400 | 1.9700 | 1.9700 | 174,700 |
| Jun 20, 2023 | 2.1600 | 2.2000 | 2.0100 | 2.0100 | 2.0100 | 331,000 |
| Jun 16, 2023 | 2.2900 | 2.2900 | 2.1000 | 2.1500 | 2.1500 | 695,500 |
| Jun 15, 2023 | 2.2700 | 2.3100 | 2.2200 | 2.3000 | 2.3000 | 233,000 |
| Jun 14, 2023 | 2.4300 | 2.4300 | 2.2600 | 2.2700 | 2.2700 | 140,800 |
| Jun 13, 2023 | 2.4000 | 2.4000 | 2.3200 | 2.3400 | 2.3400 | 159,100 |
| Jun 12, 2023 | 2.3900 | 2.3900 | 2.3000 | 2.3500 | 2.3500 | 118,300 |
| Jun 9, 2023 | 2.4300 | 2.4500 | 2.3600 | 2.3600 | 2.3600 | 117,400 |
| Jun 8, 2023 | 2.4400 | 2.4700 | 2.3900 | 2.4600 | 2.4600 | 96,700 |
| Jun 7, 2023 | 2.5700 | 2.5700 | 2.3800 | 2.4000 | 2.4000 | 110,100 |
| Jun 6, 2023 | 2.4500 | 2.4700 | 2.3700 | 2.4700 | 2.4700 | 73,500 |
| Jun 5, 2023 | 2.3800 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 59,400 |
| Jun 2, 2023 | 2.5400 | 2.5400 | 2.3700 | 2.4100 | 2.4100 | 68,900 |
| Jun 1, 2023 | 2.4300 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 129,200 |
| May 31, 2023 | 2.4000 | 2.4100 | 2.3300 | 2.3700 | 2.3700 | 88,300 |
| May 30, 2023 | 2.4700 | 2.4700 | 2.3100 | 2.4200 | 2.4200 | 76,200 |
| May 26, 2023 | 2.4000 | 2.4000 | 2.2600 | 2.3200 | 2.3200 | 97,500 |
| May 25, 2023 | 2.2300 | 2.3300 | 2.2300 | 2.2900 | 2.2900 | 166,800 |
| May 24, 2023 | 2.3500 | 2.3500 | 2.2700 | 2.2900 | 2.2900 | 74,300 |
| May 23, 2023 | 2.3200 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 39,300 |
| May 22, 2023 | 2.3900 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 92,100 |
| May 19, 2023 | 2.4100 | 2.4300 | 2.3500 | 2.3900 | 2.3900 | 144,600 |
| May 18, 2023 | 2.4500 | 2.5200 | 2.4100 | 2.4300 | 2.4300 | 84,800 |
| May 17, 2023 | 2.4400 | 2.5100 | 2.4100 | 2.5100 | 2.5100 | 52,900 |
| May 16, 2023 | 2.5800 | 2.5800 | 2.4300 | 2.4800 | 2.4800 | 128,200 |
| May 15, 2023 | 2.4800 | 2.6000 | 2.4800 | 2.5500 | 2.5500 | 38,900 |
| May 12, 2023 | 2.4800 | 2.5700 | 2.4700 | 2.4800 | 2.4800 | 46,600 |
| May 11, 2023 | 2.5300 | 2.5500 | 2.4500 | 2.4700 | 2.4700 | 109,200 |
| May 10, 2023 | 2.6900 | 2.6900 | 2.5400 | 2.5400 | 2.5400 | 121,000 |
| May 9, 2023 | 2.5000 | 2.6700 | 2.5000 | 2.6300 | 2.6300 | 128,400 |
| May 8, 2023 | 2.5100 | 2.5700 | 2.4800 | 2.5000 | 2.5000 | 61,900 |
| May 5, 2023 | 2.4900 | 2.5700 | 2.4500 | 2.5100 | 2.5100 | 41,400 |
| May 4, 2023 | 2.5200 | 2.6400 | 2.5000 | 2.5300 | 2.5300 | 184,400 |
| May 3, 2023 | 2.5300 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | 30,600 |
| May 2, 2023 | 2.5200 | 2.6200 | 2.4900 | 2.5300 | 2.5300 | 74,900 |
| May 1, 2023 | 2.4800 | 2.5600 | 2.4400 | 2.4500 | 2.4500 | 104,000 |
| Apr 28, 2023 | 2.4300 | 2.4700 | 2.4000 | 2.4600 | 2.4600 | 77,600 |
| Apr 27, 2023 | 2.4300 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 50,600 |
Related Tickers
ABBRF AbraSilver Resource Corp.
0.3258
+2.55%
SMDRF Sierra Madre Gold and Silver Ltd.
0.2791
-2.07%
SILV SilverCrest Metals Inc.
8.53
+0.24%
SSVFF Southern Silver Exploration Corp.
0.1505
-0.33%
BKRRF Blackrock Silver Corp.
0.2576
+2.47%
GLGDF GoGold Resources Inc.
1.0865
+7.57%
PPTA Perpetua Resources Corp.
5.78
+1.05%
AXDDF Azucar Minerals Ltd.
0.0364
+5.39%
ASLRF Alien Metals Limited
0.0045
0.00%
CRTIF Cartier Silver Corporation
0.2605
0.00%