Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.84	0.86	0.82	0.85	0.85	-	320,688
Sep 29, 2025	0.85	0.85	0.81	0.85	0.85	3.66%	421,700
Sep 26, 2025	0.84	0.84	0.81	0.82	0.82	-1.20%	230,617
Sep 25, 2025	0.85	0.90	0.82	0.83	0.83	-1.19%	303,300
Sep 24, 2025	0.81	0.85	0.81	0.84	0.84	1.20%	162,824
Sep 23, 2025	0.89	0.89	0.83	0.83	0.83	-8.79%	241,600
Sep 22, 2025	0.84	0.92	0.83	0.91	0.91	12.35%	355,306
Sep 19, 2025	0.75	0.83	0.75	0.81	0.81	9.46%	1,046,835
Sep 18, 2025	0.74	0.74	0.70	0.74	0.74	1.37%	178,700
Sep 17, 2025	0.75	0.76	0.73	0.73	0.73	-2.67%	306,816
Sep 16, 2025	0.78	0.79	0.73	0.75	0.75	-3.85%	250,500
Sep 15, 2025	0.79	0.79	0.77	0.78	0.78	1.30%	317,900
Sep 12, 2025	0.73	0.78	0.73	0.77	0.77	4.05%	173,144
Sep 11, 2025	0.70	0.75	0.69	0.74	0.74	7.25%	410,920
Sep 10, 2025	0.67	0.70	0.65	0.69	0.69	6.15%	782,600
Sep 9, 2025	0.68	0.69	0.63	0.65	0.65	-2.99%	561,513
Sep 8, 2025	0.65	0.69	0.65	0.67	0.67	3.08%	198,500
Sep 5, 2025	0.62	0.66	0.62	0.65	0.65	4.84%	780,000
Sep 4, 2025	0.65	0.65	0.61	0.62	0.62	-3.13%	352,600
Sep 3, 2025	0.63	0.64	0.61	0.64	0.64	4.92%	223,309
Sep 2, 2025	0.66	0.67	0.61	0.61	0.61	-7.58%	363,817
Aug 29, 2025	0.65	0.66	0.64	0.66	0.66	3.13%	125,700
Aug 28, 2025	0.65	0.66	0.63	0.64	0.64	-1.54%	53,000
Aug 27, 2025	0.66	0.66	0.63	0.65	0.65	-1.52%	91,440
Aug 26, 2025	0.64	0.66	0.63	0.66	0.66	4.76%	159,145
Aug 25, 2025	0.64	0.64	0.63	0.63	0.63	1.61%	48,200
Aug 22, 2025	0.61	0.62	0.60	0.62	0.62	-	121,930
Aug 21, 2025	0.61	0.62	0.60	0.62	0.62	3.33%	36,100
Aug 20, 2025	0.63	0.63	0.59	0.60	0.60	1.69%	307,900
Aug 19, 2025	0.61	0.61	0.58	0.59	0.59	-1.67%	79,700
Aug 18, 2025	0.60	0.61	0.60	0.60	0.60	-1.64%	16,004
Aug 15, 2025	0.59	0.61	0.58	0.61	0.61	3.39%	97,900
Aug 14, 2025	0.60	0.60	0.57	0.59	0.59	1.72%	126,424
Aug 13, 2025	0.61	0.61	0.58	0.58	0.58	-4.92%	163,700
Aug 12, 2025	0.62	0.62	0.60	0.61	0.61	-3.17%	85,539
Aug 11, 2025	0.64	0.64	0.61	0.63	0.63	-	51,934
Aug 8, 2025	0.58	0.63	0.58	0.63	0.63	6.78%	263,300
Aug 7, 2025	0.61	0.61	0.58	0.59	0.59	-3.28%	157,500
Aug 6, 2025	0.57	0.61	0.57	0.61	0.61	7.02%	109,115
Aug 5, 2025	0.58	0.58	0.57	0.57	0.57	-	323,700
Aug 1, 2025	0.57	0.57	0.56	0.57	0.57	2.70%	155,200
Jul 31, 2025	0.55	0.56	0.54	0.56	0.56	2.78%	219,200
Jul 30, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	258,200
Jul 29, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	159,900
Jul 28, 2025	0.57	0.57	0.56	0.57	0.57	-	278,440
Jul 25, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	34,200
Jul 24, 2025	0.60	0.60	0.57	0.58	0.58	-1.69%	237,500
Jul 23, 2025	0.58	0.60	0.58	0.59	0.59	3.51%	93,532
Jul 22, 2025	0.57	0.59	0.56	0.57	0.57	-	134,942
Jul 21, 2025	0.56	0.58	0.56	0.57	0.57	3.64%	256,300