Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.65	0.65	0.62	0.62	0.62	-3.13%	97,675
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
Jul 18, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	356,900
Jul 17, 2025	0.62	0.62	0.57	0.57	0.57	-6.56%	171,800
Jul 16, 2025	0.64	0.64	0.60	0.61	0.61	-4.69%	149,700
Jul 15, 2025	0.61	0.64	0.61	0.64	0.64	6.67%	172,800
Jul 14, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	16,915
Jul 11, 2025	0.58	0.60	0.58	0.59	0.59	-	48,500
Jul 10, 2025	0.61	0.61	0.59	0.59	0.59	-	103,500
Jul 9, 2025	0.57	0.59	0.57	0.59	0.59	3.51%	50,600
Jul 8, 2025	0.62	0.62	0.56	0.57	0.57	-6.56%	327,610
Jul 7, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	34,341
Jul 4, 2025	0.58	0.63	0.58	0.62	0.62	6.90%	364,200
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