Newcore Gold Ltd. (TSXV:NCAU)
0.7200
+0.0200 (2.86%)
Oct 23, 2025, 3:59 PM EDT
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 |