NYSE American · NEWP · stock
New Pacific Metals Corp. (NEWP) stock price history
Every NYSE American trading session of New Pacific Metals Corp. from Dec 3, 2008 to Sep 28, 2026: 4,481 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NEWP adjusted close, 2008 to 2026
- $7.41
- All time high, 2026
- $7.55
- 52 week high, $1.98 low
- 4,481
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
NEWP key facts
- New Pacific Metals Corp. (NEWP) closed at $6.37 on Sep 28, 2026 on NYSE American.
- NEWP's all time high close is $7.41, set on Aug 27, 2026; its all time low close is $0.1100 on Sep 23, 2015.
- NEWP's 52 week range is $1.98 to $7.55.
- NEWP returned +124.3% over the year to Sep 28, 2026 and +102.9% over five years.
- Over ten years NEWP returned +1,454%, +31.6% a year compounded.
- NEWP's deepest drawdown was -95.5% from Jan 13, 2011 to Sep 23, 2015.
- DataCedar holds 4,481 daily sessions of NEWP history from Dec 3, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NEWP price chart, 2008 to 2026
NEWP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.6% |
| 3 months | +60.9% |
| 6 months | +64.6% |
| Year to date | +79.4% |
| 1 year | +124.3% |
| 3 years | +250.0% |
| 5 years | +102.9% |
| 10 years | +1,454% |
| Since Dec 3, 2008 | +1,492% |
| Compound annual growth, 17.8 years | +16.8% |
NEWP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7.41 on Aug 27, 2026
- All time low close
- $0.1100 on Sep 23, 2015
- 52 week high
- $7.55 on Aug 28, 2026
- 52 week low
- $1.98 on Oct 28, 2025
- Deepest drawdown
- -95.5% from Jan 13, 2011 to Sep 23, 2015, recovered Sep 24, 2019
- Best single session
- +74.2% on Jan 2, 2009
- Worst single session
- -31.2% on Dec 30, 2013
- Volatility, 1 year annualised
- 84.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2008
- 15.9×
- Best calendar year
- 2019, +314%
- Worst calendar year
- 2011, -59%
NEWP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Dec 3, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.62 | $7.55 | $3.13 | $6.37 | +81.5% | 175.4M | 185 |
| 2025 | $1.19 | $3.95 | $0.9300 | $3.51 | +197.5% | 116.1M | 250 |
| 2024 | $1.91 | $2.53 | $0.8700 | $1.18 | -38.2% | 74.3M | 252 |
| 2023 | $2.31 | $3.04 | $1.40 | $1.91 | -15.1% | 36M | 250 |
| 2022 | $2.89 | $4.35 | $1.89 | $2.25 | -23.5% | 36.5M | 251 |
| 2021 | $6.55 | $7.30 | $2.38 | $2.94 | -53.4% | 37.1M | 252 |
| 2020 | $4.62 | $6.57 | $1.68 | $6.31 | +37.5% | 46.7M | 253 |
| 2019 | $1.09 | $5.09 | $1.00 | $4.59 | +313.5% | 10.8M | 252 |
| 2018 | $1.16 | $1.29 | $0.8600 | $1.11 | -4.3% | 1.3M | 251 |
| 2017 | $0.4800 | $1.28 | $0.4800 | $1.16 | +141.7% | 246.7K | 251 |
| 2016 | $0.1400 | $0.5500 | $0.1400 | $0.4800 | +242.9% | 129.1K | 252 |
| 2015 | $0.1400 | $0.1500 | $0.1100 | $0.1400 | 0.0% | 123.5K | 252 |
| 2014 | $0.3300 | $0.4700 | $0.1400 | $0.1400 | -57.6% | 334.2K | 252 |
| 2013 | $0.6100 | $0.6600 | $0.3300 | $0.3300 | -45.9% | 370.9K | 252 |
| 2012 | $1.05 | $1.27 | $0.5500 | $0.6100 | -38.4% | 1.2M | 250 |
| 2011 | $2.39 | $2.45 | $0.9300 | $0.9900 | -58.6% | 2.3M | 252 |
| 2010 | $0.8000 | $2.74 | $0.5700 | $2.39 | +195.1% | 1.4M | 252 |
| 2009 | $0.5300 | $1.04 | $0.3600 | $0.8100 | +161.3% | 633.1K | 252 |
| 2008 | $0.4000 | $0.4000 | $0.2900 | $0.3100 | n/a | 28.3K | 20 |
NEWP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.37 | -6.0% |
| August 2026 | $6.78 | +46.1% |
| July 2026 | $4.64 | +15.4% |
| June 2026 | $4.02 | -18.6% |
| May 2026 | $4.94 | -7.0% |
| April 2026 | $5.31 | +28.3% |
| March 2026 | $4.14 | -27.2% |
| February 2026 | $5.69 | +69.3% |
| January 2026 | $3.36 | -4.3% |
| December 2025 | $3.51 | +27.6% |
| November 2025 | $2.75 | +21.7% |
| October 2025 | $2.26 | -16.6% |
About the NEWP data
Daily bars. 4,481 sessions from Dec 3, 2008 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NEWP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
NEWP share price history
