Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.80	0.83	0.80	0.82	0.82	-	235,320
Feb 26, 2026	0.79	0.83	0.78	0.82	0.82	3.80%	242,260
Feb 25, 2026	0.82	0.83	0.79	0.79	0.79	-1.25%	145,253
Feb 24, 2026	0.76	0.81	0.76	0.80	0.80	3.90%	373,300
Feb 23, 2026	0.79	0.79	0.76	0.77	0.77	-	163,688
Feb 20, 2026	0.77	0.78	0.74	0.77	0.77	2.67%	238,702
Feb 19, 2026	0.71	0.75	0.70	0.75	0.75	7.14%	390,051
Feb 18, 2026	0.77	0.77	0.70	0.70	0.70	-4.11%	363,669
Feb 17, 2026	0.72	0.73	0.69	0.73	0.73	-	241,119
Feb 13, 2026	0.74	0.77	0.72	0.73	0.73	-1.35%	417,827
Feb 12, 2026	0.79	0.79	0.74	0.74	0.74	-5.13%	348,329
Feb 11, 2026	0.81	0.81	0.77	0.78	0.78	-1.27%	179,888
Feb 10, 2026	0.77	0.80	0.76	0.79	0.79	-1.25%	196,172
Feb 9, 2026	0.80	0.80	0.77	0.80	0.80	6.67%	271,815
Feb 6, 2026	0.70	0.76	0.70	0.75	0.75	10.29%	390,691
Feb 5, 2026	0.72	0.73	0.68	0.68	0.68	-8.11%	590,403
Feb 4, 2026	0.80	0.80	0.71	0.74	0.74	-5.13%	926,926
Feb 3, 2026	0.82	0.82	0.75	0.78	0.78	2.63%	431,843
Feb 2, 2026	0.76	0.79	0.73	0.76	0.76	-2.56%	491,878
Jan 30, 2026	0.83	0.83	0.72	0.78	0.78	-9.30%	990,482
Jan 29, 2026	0.86	0.89	0.80	0.86	0.86	-1.15%	2,064,052
Jan 28, 2026	0.88	0.89	0.81	0.87	0.87	3.57%	1,799,298
Jan 27, 2026	0.85	0.85	0.78	0.84	0.84	1.20%	635,494
Jan 26, 2026	0.86	0.87	0.83	0.83	0.83	-	584,200
Jan 23, 2026	0.82	0.87	0.82	0.83	0.83	1.22%	685,337
Jan 22, 2026	0.77	0.82	0.76	0.82	0.82	6.49%	1,851,215
Jan 21, 2026	0.79	0.79	0.75	0.77	0.77	2.67%	1,285,772
Jan 20, 2026	0.79	0.80	0.75	0.75	0.75	-2.60%	400,891
Jan 19, 2026	0.82	0.82	0.76	0.77	0.77	-	437,431
Jan 16, 2026	0.79	0.79	0.74	0.77	0.77	-	489,362
Jan 15, 2026	0.80	0.80	0.77	0.77	0.77	-8.33%	270,430
Jan 14, 2026	0.83	0.85	0.82	0.84	0.84	1.20%	385,958
Jan 13, 2026	0.81	0.83	0.79	0.83	0.83	2.47%	275,407
Jan 12, 2026	0.88	0.88	0.81	0.81	0.81	-3.57%	707,706
Jan 9, 2026	0.79	0.85	0.79	0.84	0.84	6.33%	798,802
Jan 8, 2026	0.75	0.80	0.75	0.79	0.79	6.76%	838,978
Jan 7, 2026	0.72	0.77	0.70	0.74	0.74	5.71%	1,103,006
Jan 6, 2026	0.69	0.70	0.67	0.70	0.70	1.45%	54,860
Jan 5, 2026	0.63	0.73	0.63	0.69	0.69	9.52%	453,893
Jan 2, 2026	0.61	0.63	0.61	0.63	0.63	1.61%	365,869
Dec 31, 2025	0.63	0.63	0.62	0.62	0.62	-2.36%	64,090
Dec 30, 2025	0.66	0.66	0.62	0.64	0.64	-0.78%	637,494
Dec 29, 2025	0.65	0.67	0.63	0.64	0.64	-	878,722
Dec 24, 2025	0.65	0.65	0.63	0.64	0.64	-3.03%	85,240
Dec 23, 2025	0.65	0.66	0.62	0.66	0.66	2.33%	475,820
Dec 22, 2025	0.64	0.67	0.64	0.65	0.65	4.03%	229,515
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