Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	0.42	0.46	0.41	0.45	0.45	9.49%	32,664
Apr 1, 2025	0.41	0.43	0.41	0.41	0.41	4.24%	318,710
Mar 31, 2025	0.36	0.41	0.36	0.39	0.39	2.07%	248,123
Mar 28, 2025	0.39	0.39	0.37	0.39	0.39	-3.07%	99,525
Mar 27, 2025	0.43	0.43	0.39	0.40	0.40	-0.88%	188,398
Mar 26, 2025	0.41	0.41	0.37	0.40	0.40	0.35%	231,025
Mar 25, 2025	0.42	0.42	0.39	0.40	0.40	-6.94%	289,404
Mar 24, 2025	0.46	0.46	0.43	0.43	0.43	-4.07%	253,475
Mar 21, 2025	0.42	0.46	0.38	0.45	0.45	1.56%	349,173
Mar 20, 2025	0.41	0.44	0.39	0.44	0.44	4.33%	35,810
Mar 19, 2025	0.40	0.42	0.40	0.42	0.42	4.33%	175,591
Mar 18, 2025	0.36	0.41	0.36	0.41	0.41	9.84%	325,172
Mar 17, 2025	0.36	0.37	0.35	0.37	0.37	8.31%	104,549
Mar 14, 2025	0.36	0.37	0.34	0.34	0.34	-7.10%	10,719
Mar 13, 2025	0.36	0.40	0.34	0.37	0.37	-2.66%	176,659
Mar 12, 2025	0.38	0.39	0.36	0.38	0.38	6.71%	249,684
Mar 11, 2025	0.31	0.36	0.31	0.35	0.35	11.46%	299,776
Mar 10, 2025	0.31	0.33	0.31	0.32	0.32	2.45%	363,119
Mar 7, 2025	0.29	0.32	0.28	0.31	0.31	5.08%	382,474
Mar 6, 2025	0.30	0.30	0.28	0.30	0.30	3.51%	189,626
Mar 5, 2025	0.29	0.30	0.28	0.29	0.29	8.86%	253,677
Mar 4, 2025	0.27	0.28	0.26	0.26	0.26	-2.64%	48,933
Mar 3, 2025	0.28	0.28	0.27	0.27	0.27	-0.01%	75,371
Feb 28, 2025	0.26	0.27	0.26	0.27	0.27	1.58%	179,690
Feb 27, 2025	0.28	0.28	0.26	0.26	0.26	-5.45%	58,580
Feb 26, 2025	0.26	0.29	0.26	0.28	0.28	6.00%	15,595
Feb 25, 2025	0.27	0.27	0.26	0.26	0.26	-5.66%	32,234
Feb 24, 2025	0.28	0.28	0.27	0.28	0.28	-0.71%	88,620
Feb 21, 2025	0.28	0.28	0.28	0.28	0.28	-1.81%	61,900
Feb 20, 2025	0.28	0.29	0.28	0.29	0.29	2.73%	16,000
Feb 19, 2025	0.28	0.28	0.28	0.28	0.28	-2.92%	17,600
Feb 18, 2025	0.29	0.29	0.28	0.29	0.29	2.86%	58,370
Feb 14, 2025	0.30	0.30	0.28	0.28	0.28	-7.59%	26,476