Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.70	0.72	0.69	0.72	0.72	2.86%	161,681
Oct 22, 2025	0.68	0.70	0.67	0.70	0.70	2.94%	85,700
Oct 21, 2025	0.74	0.74	0.67	0.68	0.68	-11.69%	673,900
Oct 20, 2025	0.78	0.78	0.74	0.77	0.77	-	60,300
Oct 17, 2025	0.82	0.82	0.75	0.77	0.77	-4.94%	834,800
Oct 16, 2025	0.77	0.82	0.77	0.81	0.81	6.58%	558,100
Oct 15, 2025	0.72	0.77	0.72	0.76	0.76	7.04%	423,940
Oct 14, 2025	0.76	0.79	0.69	0.71	0.71	-6.58%	261,311
Oct 10, 2025	0.77	0.80	0.71	0.76	0.76	-1.30%	302,921
Oct 9, 2025	0.82	0.82	0.76	0.77	0.77	-3.75%	240,332
Oct 8, 2025	0.82	0.84	0.80	0.80	0.80	-1.23%	226,900
Oct 7, 2025	0.84	0.84	0.79	0.81	0.81	-1.22%	300,000
Oct 6, 2025	0.82	0.84	0.82	0.82	0.82	-1.20%	175,743
Oct 3, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	95,003
Oct 2, 2025	0.86	0.86	0.78	0.82	0.82	-3.53%	964,727
Oct 1, 2025	0.84	0.89	0.84	0.85	0.85	-	375,800
Sep 30, 2025	0.84	0.86	0.82	0.85	0.85	-	320,700
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