Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.62	0.65	0.61	0.62	0.62	1.64%	183,216
Dec 18, 2025	0.62	0.63	0.61	0.61	0.61	-0.81%	95,521
Dec 17, 2025	0.62	0.64	0.62	0.62	0.62	-0.81%	188,172
Dec 16, 2025	0.65	0.65	0.62	0.62	0.62	-3.88%	318,138
Dec 15, 2025	0.68	0.68	0.63	0.65	0.65	-3.73%	339,779
Dec 12, 2025	0.69	0.70	0.67	0.67	0.67	1.52%	142,631
Dec 11, 2025	0.65	0.67	0.63	0.66	0.66	3.13%	300,155
Dec 10, 2025	0.66	0.66	0.63	0.64	0.64	-1.54%	181,920
Dec 9, 2025	0.66	0.67	0.65	0.65	0.65	1.56%	127,510
Dec 8, 2025	0.66	0.69	0.64	0.64	0.64	-4.48%	156,782
Dec 5, 2025	0.65	0.68	0.65	0.67	0.67	3.08%	137,966
Dec 4, 2025	0.66	0.66	0.65	0.65	0.65	-2.99%	98,903
Dec 3, 2025	0.68	0.68	0.65	0.67	0.67	-2.90%	197,314
Dec 2, 2025	0.67	0.70	0.65	0.69	0.69	-	383,473
Dec 1, 2025	0.69	0.70	0.65	0.69	0.69	7.81%	377,437
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