Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	0.43	0.44	0.43	0.43	0.43	-3.61%	97,681
Jul 16, 2025	0.47	0.47	0.44	0.45	0.45	-3.06%	60,717
Jul 15, 2025	0.45	0.46	0.45	0.46	0.46	2.89%	25,119
Jul 14, 2025	0.43	0.45	0.43	0.45	0.45	4.82%	61,997
Jul 11, 2025	0.40	0.44	0.40	0.43	0.43	-1.52%	20,625
Jul 10, 2025	0.41	0.45	0.41	0.43	0.43	-	39,654
Jul 9, 2025	0.42	0.44	0.42	0.43	0.43	3.49%	88,894
Jul 8, 2025	0.44	0.45	0.42	0.42	0.42	-6.79%	30,195
Jul 7, 2025	0.45	0.45	0.45	0.45	0.45	4.44%	16,150
Jul 3, 2025	0.40	0.43	0.40	0.43	0.43	4.78%	28,385
Jul 2, 2025	0.44	0.45	0.41	0.41	0.41	-8.57%	55,764
Jul 1, 2025	0.45	0.45	0.45	0.45	0.45	1.99%	2,555
Jun 30, 2025	0.42	0.45	0.42	0.44	0.44	2.33%	22,974
Jun 27, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	17,300
Jun 26, 2025	0.40	0.45	0.40	0.44	0.44	1.98%	41,554
Jun 25, 2025	0.43	0.44	0.43	0.43	0.43	-2.51%	15,300
Jun 24, 2025	0.46	0.46	0.43	0.44	0.44	-2.09%	18,878
Jun 23, 2025	0.45	0.45	0.45	0.45	0.45	0.44%	14,150
Jun 20, 2025	0.43	0.47	0.43	0.45	0.45	-3.12%	70,050
Jun 18, 2025	0.47	0.47	0.46	0.46	0.46	-2.00%	13,505
Jun 17, 2025	0.47	0.48	0.47	0.47	0.47	-3.27%	21,003
Jun 16, 2025	0.49	0.49	0.48	0.49	0.49	0.80%	13,561
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