Newcore Gold Ltd. (FRA:PI8)
Germany · Delayed Price · Currency is EUR 0.4040
-0.0020 (-0.49%)
Last updated: Dec 1, 2025, 12:01 PM CET
Newcore Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 13.73% | 4,300 |
| Nov 27, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.65% | - |
| Nov 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.83% | - |
| Nov 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.28% | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.98% | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -3.30% | - |
| Nov 20, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -3.70% | - |
| Nov 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27% | - |
| Nov 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.75% | - |
| Nov 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.52% | - |
| Nov 14, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -7.08% | - |
| Nov 13, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 3.67% | - |
| Nov 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.76% | - |
| Nov 11, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -1.39% | 1,537 |
| Nov 10, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 14.63% | 1,500 |
| Nov 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.09% | - |
| Nov 6, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -0.51% | 1,000 |
| Nov 5, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 3.17% | - |
| Nov 4, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.74% | - |
| Nov 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.52% | - |
| Oct 31, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 4.22% | 6,000 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Oct 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | - |
| Oct 27, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -6.02% | - |
| Oct 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.41% | - |
| Oct 23, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.15% | - |
| Oct 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 21, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -10.41% | 650 |
| Oct 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.36% | - |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.17% | - |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 6.82% | - |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.80% | - |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.56% | - |
| Oct 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.21% | - |
| Oct 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.46% | - |
| Oct 8, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.81% | - |
| Oct 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.20% | - |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.22% | - |
| Oct 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.93% | - |
| Oct 2, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -5.53% | - |
| Oct 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.02% | - |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.13% | - |
| Sep 29, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.59% | 36,122 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -4.91% | - |
| Sep 25, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 5.16% | 1,000 |
| Sep 24, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -1.95% | 1,700 |
| Sep 23, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -1.53% | 30,000 |
| Sep 22, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 17.30% | 26,000 |