Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 4, 2025	0.58	0.63	0.58	0.62	0.62	6.90%	364,160
Jul 3, 2025	0.59	0.61	0.57	0.58	0.58	1.75%	99,200
Jul 2, 2025	0.61	0.61	0.56	0.57	0.57	-6.56%	1,257,713
Jun 30, 2025	0.57	0.61	0.57	0.61	0.61	5.17%	144,400
Jun 27, 2025	0.60	0.61	0.58	0.58	0.58	-3.33%	137,700
Jun 26, 2025	0.59	0.61	0.59	0.60	0.60	0.84%	101,800
Jun 25, 2025	0.60	0.60	0.58	0.60	0.60	-0.83%	58,500
Jun 24, 2025	0.62	0.62	0.58	0.60	0.60	-1.64%	73,700
Jun 23, 2025	0.61	0.62	0.59	0.61	0.61	-1.61%	175,800
Jun 20, 2025	0.63	0.64	0.60	0.62	0.62	-1.59%	100,600
Jun 19, 2025	0.63	0.63	0.63	0.63	0.63	-	123,935
Jun 18, 2025	0.66	0.66	0.63	0.63	0.63	-1.56%	114,900
Jun 17, 2025	0.65	0.66	0.63	0.64	0.64	-1.54%	195,621
Jun 16, 2025	0.68	0.68	0.65	0.65	0.65	-2.99%	68,700
Jun 13, 2025	0.69	0.69	0.66	0.67	0.67	-2.90%	104,705
Jun 12, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	151,146
Jun 11, 2025	0.70	0.70	0.68	0.68	0.68	-2.86%	34,343
Jun 10, 2025	0.69	0.70	0.68	0.70	0.70	-	208,200
Jun 9, 2025	0.69	0.70	0.68	0.70	0.70	1.45%	197,839
Jun 6, 2025	0.69	0.70	0.67	0.69	0.69	-	334,100
Jun 5, 2025	0.70	0.71	0.69	0.69	0.69	-	138,200
Jun 4, 2025	0.69	0.73	0.68	0.69	0.69	-	410,337
Jun 3, 2025	0.64	0.69	0.64	0.69	0.69	6.15%	587,800
Jun 2, 2025	0.61	0.66	0.61	0.65	0.65	8.33%	261,600
May 30, 2025	0.58	0.61	0.58	0.60	0.60	3.45%	62,849
May 29, 2025	0.59	0.60	0.58	0.58	0.58	-3.33%	83,100
May 28, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	169,928
May 27, 2025	0.61	0.62	0.60	0.62	0.62	3.33%	35,000
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