Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.60	0.66	0.60	0.64	0.64	6.67%	1,484,668
Nov 27, 2025	0.60	0.61	0.60	0.60	0.60	-	25,762
Nov 26, 2025	0.58	0.63	0.58	0.60	0.60	1.69%	974,545
Nov 25, 2025	0.59	0.59	0.58	0.59	0.59	2.61%	136,321
Nov 24, 2025	0.60	0.61	0.58	0.58	0.58	-4.17%	834,831
Nov 21, 2025	0.58	0.61	0.58	0.60	0.60	1.69%	232,720
Nov 20, 2025	0.63	0.64	0.59	0.59	0.59	-6.35%	280,035
Nov 19, 2025	0.64	0.64	0.62	0.63	0.63	-	43,039
Nov 18, 2025	0.64	0.64	0.63	0.63	0.63	-	40,147
Nov 17, 2025	0.65	0.65	0.63	0.63	0.63	-3.08%	332,621
Nov 14, 2025	0.67	0.69	0.63	0.65	0.65	-5.80%	501,839
Nov 13, 2025	0.70	0.70	0.68	0.69	0.69	-3.50%	241,536
Nov 12, 2025	0.68	0.73	0.68	0.72	0.72	5.15%	108,368
Nov 11, 2025	0.68	0.69	0.65	0.68	0.68	0.74%	237,600
Nov 10, 2025	0.68	0.70	0.67	0.68	0.68	0.75%	359,617
Nov 7, 2025	0.65	0.67	0.62	0.67	0.67	4.69%	377,348
Nov 6, 2025	0.67	0.67	0.63	0.64	0.64	-4.48%	186,064
Nov 5, 2025	0.64	0.67	0.63	0.67	0.67	8.94%	514,337
Nov 4, 2025	0.65	0.65	0.60	0.62	0.62	-6.11%	216,391
Nov 3, 2025	0.67	0.67	0.64	0.66	0.66	-1.50%	179,081
Oct 31, 2025	0.66	0.67	0.66	0.67	0.67	-0.75%	168,000
Oct 30, 2025	0.66	0.69	0.66	0.67	0.67	-	449,942
Oct 29, 2025	0.67	0.67	0.65	0.67	0.67	1.52%	360,343
Oct 28, 2025	0.67	0.68	0.64	0.66	0.66	-2.94%	193,713
Oct 27, 2025	0.69	0.69	0.63	0.68	0.68	-2.86%	165,942
Oct 24, 2025	0.73	0.73	0.70	0.70	0.70	-2.78%	51,959
Oct 23, 2025	0.70	0.72	0.69	0.72	0.72	2.86%	161,681
Oct 22, 2025	0.68	0.70	0.67	0.70	0.70	2.94%	85,651
Oct 21, 2025	0.74	0.74	0.67	0.68	0.68	-11.69%	673,860
Oct 20, 2025	0.78	0.78	0.74	0.77	0.77	-	60,275
Oct 17, 2025	0.82	0.82	0.75	0.77	0.77	-4.94%	834,765
Oct 16, 2025	0.77	0.82	0.77	0.81	0.81	6.58%	558,087
Oct 15, 2025	0.72	0.77	0.72	0.76	0.76	7.04%	423,940
Oct 14, 2025	0.76	0.79	0.69	0.71	0.71	-6.58%	261,311
Oct 10, 2025	0.77	0.80	0.71	0.76	0.76	-1.30%	302,921
Oct 9, 2025	0.82	0.82	0.76	0.77	0.77	-3.75%	240,332
Oct 8, 2025	0.82	0.84	0.80	0.80	0.80	-1.23%	226,869
Oct 7, 2025	0.84	0.84	0.79	0.81	0.81	-1.22%	299,987
Oct 6, 2025	0.82	0.84	0.82	0.82	0.82	-1.20%	175,743
Oct 3, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	95,003
Oct 2, 2025	0.86	0.86	0.78	0.82	0.82	-3.53%	964,727
Oct 1, 2025	0.84	0.89	0.84	0.85	0.85	-	375,767
Sep 30, 2025	0.84	0.86	0.82	0.85	0.85	-	320,688
Sep 29, 2025	0.85	0.85	0.81	0.85	0.85	3.66%	421,688
Sep 26, 2025	0.84	0.84	0.81	0.82	0.82	-1.20%	230,617
Sep 25, 2025	0.85	0.90	0.82	0.83	0.83	-1.19%	303,293
Sep 24, 2025	0.81	0.85	0.81	0.84	0.84	1.20%	162,824
Sep 23, 2025	0.89	0.89	0.83	0.83	0.83	-8.79%	241,598
Sep 22, 2025	0.84	0.92	0.83	0.91	0.91	12.35%	355,306
Sep 19, 2025	0.75	0.83	0.75	0.81	0.81	9.46%	1,046,835