Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.56	0.58	0.56	0.57	0.57	3.64%	71,039
Mar 28, 2025	0.57	0.57	0.53	0.55	0.55	-3.51%	81,870
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
Mar 14, 2025	0.54	0.54	0.50	0.51	0.51	-3.77%	179,427
Mar 13, 2025	0.52	0.58	0.51	0.53	0.53	0.95%	398,135
Mar 12, 2025	0.51	0.55	0.51	0.53	0.53	2.94%	546,817
Mar 11, 2025	0.44	0.51	0.44	0.51	0.51	12.09%	406,100
Mar 10, 2025	0.44	0.47	0.44	0.46	0.46	1.11%	204,100
Mar 7, 2025	0.42	0.46	0.42	0.45	0.45	7.14%	132,800
Mar 6, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	46,229
Mar 5, 2025	0.44	0.44	0.40	0.41	0.41	-	382,800
Mar 4, 2025	0.40	0.41	0.39	0.41	0.41	5.13%	113,500
Mar 3, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	70,643
Feb 28, 2025	0.38	0.40	0.38	0.40	0.40	6.67%	141,723
Feb 27, 2025	0.41	0.41	0.38	0.38	0.38	-5.06%	123,006
Feb 26, 2025	0.39	0.42	0.39	0.40	0.40	1.28%	98,925
Feb 25, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	70,924
Feb 24, 2025	0.40	0.42	0.39	0.40	0.40	1.27%	191,900
Feb 21, 2025	0.41	0.41	0.40	0.40	0.40	-3.66%	12,500
Feb 20, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	36,300
Feb 19, 2025	0.42	0.42	0.39	0.40	0.40	-2.44%	78,100
Feb 18, 2025	0.41	0.42	0.39	0.41	0.41	1.23%	89,900
Feb 14, 2025	0.43	0.43	0.40	0.41	0.41	-4.71%	181,200
Feb 13, 2025	0.44	0.46	0.42	0.43	0.43	-1.16%	247,813
Feb 12, 2025	0.39	0.43	0.39	0.43	0.43	11.69%	213,600
Feb 11, 2025	0.38	0.40	0.37	0.39	0.39	-3.75%	530,000
Feb 10, 2025	0.40	0.41	0.40	0.40	0.40	-	85,817
Feb 7, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	247,400
Feb 6, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	265,027
Feb 5, 2025	0.37	0.39	0.37	0.39	0.39	6.85%	443,421
Feb 4, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	136,800
Feb 3, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	168,000
Jan 31, 2025	0.37	0.39	0.37	0.37	0.37	-1.35%	133,434
Jan 30, 2025	0.34	0.37	0.34	0.37	0.37	13.85%	492,100
Jan 29, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	92,000
Jan 28, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	16,000
Jan 27, 2025	0.34	0.34	0.31	0.32	0.32	-5.97%	116,700
Jan 24, 2025	0.31	0.34	0.31	0.34	0.34	8.06%	166,700
Jan 23, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	46,500
Jan 22, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	120,000
Jan 21, 2025	0.32	0.32	0.32	0.32	0.32	-	37,000
Jan 20, 2025	0.32	0.32	0.32	0.32	0.32	-	67,622