Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.57	0.57	0.57	0.57	-	-1.72%	2,400
Feb 11, 2026	0.57	0.58	0.57	0.58	0.58	3.72%	52,073
Feb 10, 2026	0.60	0.60	0.56	0.56	0.56	-5.86%	123,639
Feb 9, 2026	0.57	0.59	0.57	0.59	0.59	10.31%	38,518
Feb 6, 2026	0.52	0.56	0.52	0.54	0.54	6.02%	101,493
Feb 5, 2026	0.54	0.55	0.51	0.51	0.51	-5.94%	86,736
Feb 4, 2026	0.55	0.59	0.51	0.54	0.54	-4.68%	180,501
Feb 3, 2026	0.58	0.59	0.55	0.57	0.57	0.27%	88,172
Feb 2, 2026	0.59	0.59	0.54	0.57	0.57	-0.88%	191,599
Jan 30, 2026	0.59	0.61	0.54	0.57	0.57	-12.31%	171,408
Jan 29, 2026	0.64	0.65	0.60	0.65	0.65	1.56%	149,236
Jan 28, 2026	0.63	0.66	0.61	0.64	0.64	7.62%	193,212
Jan 27, 2026	0.62	0.62	0.57	0.59	0.59	-2.40%	161,334
Jan 26, 2026	0.62	0.63	0.60	0.61	0.61	-0.10%	114,627
Jan 23, 2026	0.59	0.63	0.59	0.61	0.61	5.05%	216,424
Jan 22, 2026	0.56	0.58	0.56	0.58	0.58	5.56%	186,717
Jan 21, 2026	0.57	0.57	0.55	0.55	0.55	-	289,839
Jan 20, 2026	0.54	0.57	0.54	0.55	0.55	3.71%	92,600
Jan 16, 2026	0.53	0.56	0.53	0.53	0.53	-4.16%	198,075
Jan 15, 2026	0.57	0.57	0.55	0.55	0.55	-7.18%	174,295
Jan 14, 2026	0.58	0.60	0.58	0.60	0.60	2.78%	23,803
Jan 13, 2026	0.59	0.59	0.57	0.58	0.58	-1.66%	24,701
Jan 12, 2026	0.63	0.63	0.59	0.59	0.59	-3.31%	76,185
Jan 9, 2026	0.57	0.61	0.57	0.61	0.61	6.64%	135,207
Jan 8, 2026	0.57	0.57	0.55	0.57	0.57	5.91%	293,356
Jan 7, 2026	0.52	0.55	0.51	0.54	0.54	8.48%	279,083
Jan 6, 2026	0.50	0.50	0.50	0.50	0.50	1.08%	2,000
Jan 5, 2026	0.48	0.52	0.48	0.49	0.49	8.10%	163,040
Jan 2, 2026	0.45	0.46	0.44	0.46	0.46	2.40%	70,028
Dec 31, 2025	0.46	0.46	0.45	0.45	0.45	-5.60%	26,443
Dec 30, 2025	0.48	0.48	0.46	0.47	0.47	2.03%	210,600
Dec 29, 2025	0.48	0.49	0.46	0.46	0.46	-4.82%	248,523
Dec 26, 2025	0.47	0.49	0.46	0.49	0.49	3.90%	56,237
Dec 24, 2025	0.47	0.47	0.46	0.47	0.47	-2.67%	27,329
Dec 23, 2025	0.47	0.48	0.46	0.48	0.48	0.99%	77,166
Dec 22, 2025	0.46	0.49	0.46	0.48	0.48	6.95%	407,518
Dec 19, 2025	0.45	0.46	0.44	0.44	0.44	0.36%	143,718
Dec 18, 2025	0.45	0.45	0.44	0.44	0.44	-0.36%	120,021
Dec 17, 2025	0.46	0.47	0.44	0.44	0.44	-4.02%	82,351
Dec 16, 2025	0.46	0.46	0.45	0.46	0.46	-	127,661
Dec 15, 2025	0.49	0.49	0.46	0.46	0.46	-4.44%	130,617
Dec 12, 2025	0.48	0.50	0.48	0.48	0.48	1.15%	119,177
Dec 11, 2025	0.46	0.49	0.46	0.48	0.48	3.77%	138,923
Dec 10, 2025	0.47	0.47	0.46	0.46	0.46	-0.99%	40,518
Dec 9, 2025	0.47	0.48	0.47	0.47	0.47	-0.09%	173,821
Dec 8, 2025	0.46	0.47	0.46	0.47	0.47	-2.73%	4,230
Dec 5, 2025	0.47	0.48	0.47	0.48	0.48	2.61%	7,810
Dec 4, 2025	0.47	0.47	0.47	0.47	0.47	-3.96%	1,808
Dec 3, 2025	0.53	0.53	0.46	0.49	0.49	0.56%	5,190
Dec 2, 2025	0.49	0.49	0.47	0.48	0.48	0.29%	49,961