Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.54	0.56	0.54	0.56	-	3.70%	685,157
May 20, 2026	0.55	0.55	0.53	0.54	0.54	-3.57%	504,035
May 19, 2026	0.54	0.56	0.54	0.56	0.56	-	747,774
May 15, 2026	0.57	0.57	0.53	0.56	0.56	-3.45%	1,260,289
May 14, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	259,391
May 13, 2026	0.63	0.63	0.59	0.59	0.59	-5.60%	380,777
May 12, 2026	0.60	0.64	0.59	0.63	0.63	4.17%	243,477
May 11, 2026	0.65	0.65	0.60	0.60	0.60	-3.23%	272,080
May 8, 2026	0.60	0.63	0.60	0.62	0.62	6.90%	98,928
May 7, 2026	0.64	0.65	0.58	0.58	0.58	-7.94%	625,438
May 6, 2026	0.60	0.64	0.59	0.63	0.63	10.53%	618,670
May 5, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	276,500
May 4, 2026	0.57	0.58	0.57	0.58	0.58	-	101,460
May 1, 2026	0.58	0.59	0.56	0.58	0.58	5.45%	148,849
Apr 30, 2026	0.56	0.58	0.55	0.55	0.55	-	192,700
Apr 29, 2026	0.57	0.58	0.55	0.55	0.55	-5.17%	156,538
Apr 28, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	147,841
Apr 27, 2026	0.62	0.62	0.60	0.61	0.61	1.67%	51,274
Apr 24, 2026	0.61	0.62	0.60	0.60	0.60	-	210,116
Apr 23, 2026	0.60	0.63	0.60	0.60	0.60	-	532,706
Apr 22, 2026	0.62	0.62	0.59	0.60	0.60	1.69%	209,336
Apr 21, 2026	0.63	0.64	0.58	0.59	0.59	-6.35%	495,574
Apr 20, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	175,787
Apr 17, 2026	0.64	0.68	0.63	0.66	0.66	4.76%	652,118
Apr 16, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	345,638
Apr 15, 2026	0.65	0.65	0.63	0.65	0.65	3.17%	628,500
Apr 14, 2026	0.64	0.66	0.63	0.63	0.63	-	756,144
Apr 13, 2026	0.63	0.65	0.63	0.63	0.63	-3.08%	356,848
Apr 10, 2026	0.66	0.66	0.63	0.65	0.65	1.56%	323,125
Apr 9, 2026	0.64	0.66	0.63	0.64	0.64	-	332,664
Apr 8, 2026	0.64	0.66	0.62	0.64	0.64	7.56%	2,763,923
Apr 7, 2026	0.60	0.60	0.57	0.60	0.60	-2.46%	487,891
Apr 6, 2026	0.64	0.64	0.61	0.61	0.61	-3.17%	191,710
Apr 2, 2026	0.66	0.66	0.62	0.63	0.63	-5.97%	392,384
Apr 1, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	148,361
Mar 31, 2026	0.62	0.67	0.62	0.66	0.66	8.20%	152,654
Mar 30, 2026	0.62	0.63	0.59	0.61	0.61	-1.61%	197,102
Mar 27, 2026	0.61	0.62	0.60	0.62	0.62	5.08%	93,231
Mar 26, 2026	0.61	0.62	0.59	0.59	0.59	-4.84%	298,714
Mar 25, 2026	0.62	0.63	0.60	0.62	0.62	3.33%	463,176
Mar 24, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	364,671
Mar 23, 2026	0.59	0.63	0.59	0.61	0.61	1.67%	522,186
Mar 20, 2026	0.61	0.63	0.57	0.60	0.60	-	676,235
Mar 19, 2026	0.58	0.62	0.56	0.60	0.60	-3.23%	596,869
Mar 18, 2026	0.63	0.63	0.60	0.62	0.62	-1.59%	1,414,436
Mar 17, 2026	0.67	0.68	0.63	0.63	0.63	-7.35%	750,585
Mar 16, 2026	0.72	0.73	0.68	0.68	0.68	-6.85%	863,080
Mar 13, 2026	0.72	0.73	0.69	0.73	0.73	2.10%	971,690
Mar 12, 2026	0.74	0.75	0.69	0.72	0.72	-2.05%	581,847
Mar 11, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	322,294