Newcore Gold Ltd. (TSXV:NCAU)

Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.41	0.41	0.40	0.40	0.40	-3.66%	12,500
Feb 20, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	36,300
Feb 19, 2025	0.42	0.42	0.39	0.40	0.40	-2.44%	78,100
Feb 18, 2025	0.41	0.42	0.39	0.41	0.41	1.23%	89,900
Feb 14, 2025	0.43	0.43	0.40	0.41	0.41	-4.71%	181,200
Feb 13, 2025	0.44	0.46	0.42	0.43	0.43	-1.16%	247,813
Feb 12, 2025	0.39	0.43	0.39	0.43	0.43	11.69%	213,600
Feb 11, 2025	0.38	0.40	0.37	0.39	0.39	-3.75%	530,000
Feb 10, 2025	0.40	0.41	0.40	0.40	0.40	-	85,817
Feb 7, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	247,400
Feb 6, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	265,027
Feb 5, 2025	0.37	0.39	0.37	0.39	0.39	6.85%	443,421
Feb 4, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	136,800
Feb 3, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	168,000
Jan 31, 2025	0.37	0.39	0.37	0.37	0.37	-1.35%	133,434
Jan 30, 2025	0.34	0.37	0.34	0.37	0.37	13.85%	492,100
Jan 29, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	92,000
Jan 28, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	16,000
Jan 27, 2025	0.34	0.34	0.31	0.32	0.32	-5.97%	116,700
Jan 24, 2025	0.31	0.34	0.31	0.34	0.34	8.06%	166,700
Jan 23, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	46,500
Jan 22, 2025	0.32	0.32	0.31	0.31	0.31	-3.17%	120,000
Jan 21, 2025	0.32	0.32	0.32	0.32	0.32	-	37,000
Jan 20, 2025	0.32	0.32	0.32	0.32	0.32	-	67,622
Jan 17, 2025	0.32	0.32	0.31	0.32	0.32	-	63,000
Jan 16, 2025	0.31	0.33	0.31	0.32	0.32	1.61%	273,100
Jan 15, 2025	0.31	0.32	0.31	0.31	0.31	-	19,712
Jan 14, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	189,200
Jan 13, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	17,700
Jan 10, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	102,900
Jan 9, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	14,500
Jan 8, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	22,000
Jan 7, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	11,337
Jan 6, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	98,440
Jan 3, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	21,247
Jan 2, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	54,312
Dec 31, 2024	0.31	0.31	0.31	0.31	0.31	-	9,000
Dec 30, 2024	0.31	0.31	0.31	0.31	0.31	-	52,317
Dec 27, 2024	0.31	0.31	0.31	0.31	0.31	-	31,920
Dec 24, 2024	0.31	0.32	0.31	0.31	0.31	1.64%	42,011
Dec 23, 2024	0.31	0.31	0.31	0.31	0.31	1.67%	19,300
Dec 20, 2024	0.31	0.31	0.30	0.30	0.30	-3.23%	198,500
Dec 19, 2024	0.31	0.31	0.30	0.31	0.31	-1.59%	148,600
Dec 18, 2024	0.32	0.32	0.32	0.32	0.32	-1.56%	210,400
Dec 17, 2024	0.35	0.35	0.32	0.32	0.32	-5.88%	144,033
Dec 16, 2024	0.35	0.35	0.33	0.34	0.34	1.49%	61,800
Dec 13, 2024	0.33	0.34	0.32	0.34	0.34	1.52%	457,408
Dec 12, 2024	0.35	0.35	0.33	0.33	0.33	-4.35%	58,600
Dec 11, 2024	0.32	0.35	0.31	0.35	0.35	11.29%	528,700
Dec 10, 2024	0.31	0.31	0.31	0.31	0.31	-	15,000
Dec 9, 2024	0.30	0.32	0.30	0.31	0.31	5.08%	121,100
Dec 6, 2024	0.30	0.30	0.30	0.30	0.30	-	84,100
Dec 5, 2024	0.30	0.30	0.30	0.30	0.30	-1.67%	62,010
Dec 4, 2024	0.30	0.30	0.30	0.30	0.30	-1.64%	143,000
Dec 3, 2024	0.31	0.31	0.31	0.31	0.31	-1.61%	131,000
Dec 2, 2024	0.32	0.32	0.31	0.31	0.31	-3.13%	126,844
Nov 29, 2024	0.31	0.32	0.31	0.32	0.32	1.59%	21,718
Nov 28, 2024	0.31	0.32	0.31	0.32	0.32	-	4,000
Nov 27, 2024	0.32	0.32	0.31	0.32	0.32	-1.56%	108,000
Nov 26, 2024	0.31	0.32	0.31	0.32	0.32	3.23%	556,200
Nov 25, 2024	0.32	0.32	0.31	0.31	0.31	-4.62%	581,600
Nov 22, 2024	0.32	0.33	0.32	0.33	0.33	4.84%	141,600
Nov 21, 2024	0.32	0.32	0.31	0.31	0.31	-3.13%	118,501
Nov 20, 2024	0.33	0.34	0.32	0.32	0.32	-3.03%	228,500
Nov 19, 2024	0.33	0.35	0.33	0.33	0.33	1.54%	343,000
Nov 18, 2024	0.32	0.33	0.32	0.33	0.33	4.84%	157,913
Nov 15, 2024	0.32	0.32	0.31	0.31	0.31	-3.13%	129,000
Nov 14, 2024	0.30	0.32	0.30	0.32	0.32	4.92%	631,001
Nov 13, 2024	0.32	0.33	0.31	0.31	0.31	-3.17%	818,645
Nov 12, 2024	0.32	0.32	0.32	0.32	0.32	-	77,315
Nov 11, 2024	0.33	0.34	0.31	0.32	0.32	-7.35%	499,200
Nov 8, 2024	0.35	0.35	0.34	0.34	0.34	-1.45%	80,335
Nov 7, 2024	0.34	0.35	0.34	0.35	0.35	2.99%	34,000
Nov 6, 2024	0.34	0.35	0.34	0.34	0.34	-2.90%	92,900
Nov 5, 2024	0.35	0.35	0.34	0.35	0.35	-1.43%	214,300
Nov 4, 2024	0.36	0.37	0.35	0.35	0.35	-1.41%	141,000
Nov 1, 2024	0.36	0.37	0.36	0.36	0.36	-1.39%	162,600
Oct 31, 2024	0.37	0.37	0.35	0.36	0.36	-2.70%	272,400
Oct 30, 2024	0.36	0.37	0.36	0.37	0.37	2.78%	146,304
Oct 29, 2024	0.36	0.36	0.36	0.36	0.36	-	20,600
Oct 28, 2024	0.37	0.38	0.36	0.36	0.36	-	130,620
Oct 25, 2024	0.38	0.38	0.36	0.36	0.36	-4.00%	34,040
Oct 24, 2024	0.37	0.38	0.36	0.38	0.38	2.74%	156,701
Oct 23, 2024	0.37	0.37	0.36	0.37	0.37	-2.67%	249,312
Oct 22, 2024	0.35	0.38	0.35	0.38	0.38	7.14%	565,600
Oct 21, 2024	0.35	0.36	0.34	0.35	0.35	-4.11%	236,600
Oct 18, 2024	0.34	0.37	0.34	0.37	0.37	7.35%	673,048
Oct 17, 2024	0.34	0.35	0.34	0.34	0.34	1.49%	219,400
Oct 16, 2024	0.34	0.34	0.33	0.34	0.34	-1.47%	84,501
Oct 15, 2024	0.35	0.35	0.34	0.34	0.34	-	81,000
Oct 11, 2024	0.34	0.34	0.34	0.34	0.34	1.49%	60,411
Oct 10, 2024	0.33	0.34	0.33	0.34	0.34	3.08%	44,520
Oct 9, 2024	0.34	0.34	0.33	0.33	0.33	-2.99%	76,600
Oct 8, 2024	0.33	0.35	0.33	0.34	0.34	1.52%	107,614
Oct 7, 2024	0.34	0.35	0.33	0.33	0.33	-2.94%	96,000
Oct 4, 2024	0.34	0.35	0.34	0.34	0.34	1.49%	292,639
Oct 3, 2024	0.33	0.34	0.33	0.34	0.34	1.52%	170,341
Oct 2, 2024	0.33	0.33	0.33	0.33	0.33	-	40,300
Oct 1, 2024	0.32	0.33	0.32	0.33	0.33	4.76%	78,000
Sep 30, 2024	0.32	0.33	0.31	0.32	0.32	-3.08%	132,233

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.