Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.50	0.50	0.48	0.49	0.49	-4.69%	41,189
Jun 12, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	31,882
Jun 11, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	51,440
Jun 10, 2025	0.51	0.51	0.50	0.51	0.51	0.30%	12,010
Jun 9, 2025	0.50	0.51	0.49	0.51	0.51	2.10%	26,060
Jun 6, 2025	0.51	0.51	0.49	0.50	0.50	-1.28%	48,370
Jun 5, 2025	0.51	0.53	0.50	0.50	0.50	-0.72%	135,263
Jun 4, 2025	0.51	0.54	0.50	0.51	0.51	4.98%	94,695
Jun 3, 2025	0.47	0.49	0.46	0.48	0.48	0.96%	17,034
Jun 2, 2025	0.45	0.48	0.45	0.48	0.48	11.95%	65,110
May 30, 2025	0.43	0.43	0.43	0.43	0.43	-0.30%	18,786
May 29, 2025	0.43	0.43	0.42	0.43	0.43	-1.55%	38,765
May 28, 2025	0.43	0.44	0.43	0.44	0.44	-3.04%	46,275
May 27, 2025	0.45	0.45	0.44	0.45	0.45	2.40%	21,092
May 23, 2025	0.44	0.44	0.42	0.44	0.44	-1.47%	24,100
May 22, 2025	0.47	0.47	0.44	0.45	0.45	-3.04%	14,776
May 21, 2025	0.46	0.46	0.45	0.46	0.46	2.58%	24,996
May 20, 2025	0.45	0.47	0.45	0.45	0.45	4.29%	46,949
May 19, 2025	0.43	0.43	0.43	0.43	0.43	-0.76%	2,128
May 16, 2025	0.43	0.43	0.43	0.43	0.43	0.77%	13,920
May 15, 2025	0.38	0.44	0.38	0.43	0.43	4.88%	13,200
May 14, 2025	0.43	0.43	0.41	0.41	0.41	-6.82%	15,500
May 13, 2025	0.42	0.44	0.42	0.44	0.44	2.33%	13,335
May 12, 2025	0.44	0.44	0.43	0.43	0.43	-5.28%	128,246
May 9, 2025	0.47	0.47	0.45	0.45	0.45	-4.23%	36,421
May 8, 2025	0.45	0.47	0.45	0.47	0.47	6.06%	59,200
May 7, 2025	0.43	0.45	0.42	0.45	0.45	5.88%	24,681
May 6, 2025	0.40	0.43	0.40	0.42	0.42	3.51%	36,095
May 5, 2025	0.39	0.41	0.38	0.41	0.41	6.70%	42,782
May 2, 2025	0.38	0.39	0.38	0.38	0.38	0.55%	16,161
May 1, 2025	0.38	0.39	0.38	0.38	0.38	-1.40%	18,063
Apr 30, 2025	0.39	0.39	0.38	0.39	0.39	-1.61%	20,560
Apr 29, 2025	0.41	0.41	0.39	0.39	0.39	-5.06%	23,887
Apr 28, 2025	0.41	0.41	0.41	0.41	0.41	-0.43%	5,001
Apr 25, 2025	0.42	0.42	0.41	0.41	0.41	-0.12%	35,876
Apr 24, 2025	0.43	0.43	0.41	0.42	0.42	-2.35%	85,813
Apr 23, 2025	0.42	0.43	0.42	0.43	0.43	-0.35%	41,560
Apr 22, 2025	0.47	0.47	0.42	0.43	0.43	-9.34%	160,725
Apr 21, 2025	0.46	0.47	0.45	0.47	0.47	4.46%	40,521
Apr 17, 2025	0.44	0.45	0.43	0.45	0.45	-0.40%	29,610
Apr 16, 2025	0.47	0.47	0.44	0.45	0.45	2.77%	37,306
Apr 15, 2025	0.43	0.45	0.42	0.44	0.44	2.40%	14,510
Apr 14, 2025	0.45	0.45	0.41	0.43	0.43	-1.89%	42,678
Apr 11, 2025	0.41	0.45	0.41	0.44	0.44	13.62%	75,656
Apr 10, 2025	0.37	0.39	0.37	0.39	0.39	-	21,700
Apr 9, 2025	0.36	0.39	0.36	0.39	0.39	3.70%	38,044
Apr 8, 2025	0.37	0.38	0.36	0.37	0.37	3.26%	168,405
Apr 7, 2025	0.37	0.37	0.34	0.36	0.36	-9.75%	126,446
Apr 4, 2025	0.42	0.43	0.38	0.40	0.40	-9.30%	249,659
Apr 3, 2025	0.44	0.45	0.44	0.44	0.44	-2.38%	5,205