Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.52	0.52	0.47	0.47	0.47	-14.75%	4,000
Jan 29, 2026	0.56	0.56	0.56	0.56	0.56	2.96%	-
Jan 28, 2026	0.52	0.55	0.52	0.54	0.54	7.57%	8,700
Jan 27, 2026	0.50	0.50	0.50	0.50	0.50	-0.40%	-
Jan 26, 2026	0.50	0.50	0.50	0.50	0.50	1.61%	-
Jan 23, 2026	0.50	0.50	0.50	0.50	0.50	9.25%	-
Jan 22, 2026	0.45	0.45	0.45	0.45	0.45	-8.28%	5,000
Jan 21, 2026	0.47	0.50	0.47	0.50	0.50	5.32%	20,000
Jan 20, 2026	0.47	0.47	0.47	0.47	0.47	-7.11%	-
Jan 19, 2026	0.47	0.52	0.47	0.51	0.51	3.90%	19,700
Jan 16, 2026	0.48	0.50	0.48	0.49	0.49	-4.51%	14,300
Jan 15, 2026	0.50	0.51	0.50	0.51	0.51	-1.92%	3,500
Jan 14, 2026	0.50	0.52	0.50	0.52	0.52	8.33%	26,746
Jan 13, 2026	0.48	0.48	0.48	0.48	0.48	-6.98%	-
Jan 12, 2026	0.52	0.52	0.52	0.52	0.52	11.21%	-
Jan 9, 2026	0.46	0.46	0.46	0.46	0.46	-0.22%	-
Jan 8, 2026	0.46	0.47	0.46	0.47	0.47	3.79%	30,000
Jan 7, 2026	0.43	0.45	0.43	0.45	0.45	7.18%	-
Jan 6, 2026	0.42	0.42	0.41	0.42	0.42	4.50%	-
Jan 5, 2026	0.39	0.40	0.39	0.40	0.40	4.71%	-
Jan 2, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	-
Dec 30, 2025	0.38	0.38	0.38	0.38	0.38	-4.96%	-
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	0.75%	-
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	2.04%	-
Dec 22, 2025	0.39	0.39	0.39	0.39	0.39	1.82%	-
Dec 19, 2025	0.37	0.39	0.37	0.39	0.39	-0.77%	10,000
Dec 18, 2025	0.38	0.39	0.38	0.39	0.39	0.26%	100
Dec 17, 2025	0.39	0.39	0.39	0.39	0.39	0.52%	-
Dec 16, 2025	0.39	0.39	0.39	0.39	0.39	-6.10%	-
Dec 15, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	-
Dec 12, 2025	0.40	0.42	0.40	0.41	0.41	3.32%	1,500
Dec 11, 2025	0.39	0.39	0.39	0.39	0.39	1.29%	-
Dec 10, 2025	0.40	0.40	0.39	0.39	0.39	-1.02%	-
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	-0.26%	-
Dec 8, 2025	0.39	0.39	0.39	0.39	0.39	1.55%	-
Dec 5, 2025	0.40	0.40	0.39	0.39	0.39	-0.77%	-
Dec 4, 2025	0.41	0.41	0.39	0.39	0.39	-6.71%	-
Dec 3, 2025	0.42	0.42	0.42	0.42	0.42	-1.42%	-
Dec 2, 2025	0.42	0.42	0.42	0.42	0.42	4.70%	-
Dec 1, 2025	0.42	0.42	0.40	0.40	0.40	-0.49%	3,000
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%	-