Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.61	0.61	0.60	0.60	0.60	-	15,999
May 26, 2025	0.62	0.62	0.60	0.60	0.60	-1.64%	44,500
May 23, 2025	0.62	0.62	0.59	0.61	0.61	-	100,000
May 22, 2025	0.63	0.63	0.61	0.61	0.61	-4.69%	16,900
May 21, 2025	0.63	0.65	0.62	0.64	0.64	4.92%	69,300
May 20, 2025	0.61	0.67	0.61	0.61	0.61	-	217,300
May 16, 2025	0.60	0.61	0.58	0.61	0.61	3.39%	113,300
May 15, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	10,500
May 14, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	120,700
May 13, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	43,900
May 12, 2025	0.61	0.61	0.58	0.58	0.58	-7.94%	162,816
May 9, 2025	0.66	0.67	0.63	0.63	0.63	-4.55%	308,500
May 8, 2025	0.62	0.67	0.62	0.66	0.66	8.20%	799,600
May 7, 2025	0.60	0.62	0.58	0.61	0.61	3.39%	124,202
May 6, 2025	0.57	0.60	0.57	0.59	0.59	5.36%	116,632
May 5, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	139,527
May 2, 2025	0.53	0.54	0.52	0.54	0.54	3.85%	86,700
May 1, 2025	0.51	0.53	0.51	0.52	0.52	1.96%	69,600
Apr 30, 2025	0.54	0.54	0.51	0.51	0.51	-5.56%	63,910
Apr 29, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	73,700
Apr 28, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	18,600
Apr 25, 2025	0.57	0.58	0.57	0.57	0.57	-	103,200
Apr 24, 2025	0.60	0.60	0.57	0.57	0.57	-1.72%	253,400
Apr 23, 2025	0.59	0.59	0.57	0.58	0.58	-	286,736
Apr 22, 2025	0.65	0.65	0.58	0.58	0.58	-12.12%	314,705
Apr 21, 2025	0.61	0.66	0.61	0.66	0.66	8.20%	614,935
Apr 17, 2025	0.61	0.63	0.61	0.61	0.61	-	100,201
Apr 16, 2025	0.61	0.63	0.60	0.61	0.61	1.67%	252,900
Apr 15, 2025	0.60	0.61	0.59	0.60	0.60	-	233,800
Apr 14, 2025	0.62	0.62	0.55	0.60	0.60	-4.76%	302,213
Apr 11, 2025	0.55	0.63	0.55	0.63	0.63	15.60%	200,700
Apr 10, 2025	0.54	0.55	0.51	0.55	0.55	2.83%	500,625
Apr 9, 2025	0.53	0.55	0.50	0.53	0.53	3.92%	390,500
Apr 8, 2025	0.52	0.54	0.51	0.51	0.51	-3.77%	214,400
Apr 7, 2025	0.52	0.54	0.50	0.53	0.53	-5.36%	455,047
Apr 4, 2025	0.60	0.60	0.54	0.56	0.56	-9.68%	393,500
Apr 3, 2025	0.64	0.64	0.61	0.62	0.62	-6.06%	126,200
Apr 2, 2025	0.59	0.66	0.58	0.66	0.66	11.86%	695,530
Apr 1, 2025	0.57	0.63	0.55	0.59	0.59	5.36%	266,200
Mar 31, 2025	0.56	0.58	0.55	0.56	0.56	1.82%	93,539
Mar 28, 2025	0.57	0.57	0.53	0.55	0.55	-3.51%	81,900
Mar 27, 2025	0.57	0.58	0.56	0.57	0.57	1.79%	177,200
Mar 26, 2025	0.60	0.60	0.55	0.56	0.56	-5.08%	150,700
Mar 25, 2025	0.60	0.61	0.58	0.59	0.59	-3.28%	233,900
Mar 24, 2025	0.64	0.65	0.61	0.61	0.61	-6.15%	176,910
Mar 21, 2025	0.62	0.65	0.59	0.65	0.65	-	451,900
Mar 20, 2025	0.59	0.65	0.54	0.65	0.65	8.33%	837,900
Mar 19, 2025	0.56	0.60	0.56	0.60	0.60	3.45%	233,600
Mar 18, 2025	0.52	0.59	0.52	0.58	0.58	11.54%	272,000
Mar 17, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	138,500