Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.37	0.37	0.35	0.35	0.35	-3.45%	36,043
Sep 29, 2026	0.37	0.37	0.35	0.36	0.36	2.11%	184,078
Sep 28, 2026	0.36	0.36	0.34	0.36	0.36	-3.40%	315,588
Sep 25, 2026	0.37	0.38	0.37	0.37	0.37	-0.68%	69,386
Sep 24, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	90,556
Sep 23, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	199,656
Sep 22, 2026	0.39	0.39	0.37	0.39	0.39	1.32%	371,436
Sep 21, 2026	0.39	0.39	0.38	0.38	0.38	0.66%	381,300
Sep 18, 2026	0.38	0.38	0.36	0.38	0.38	2.03%	646,549
Sep 17, 2026	0.30	0.37	0.30	0.37	0.37	29.82%	2,377,035
Sep 16, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	427,565
Sep 15, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	198,620
Sep 14, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	83,511
Sep 11, 2026	0.32	0.32	0.30	0.30	0.30	-1.64%	190,295
Sep 10, 2026	0.31	0.31	0.30	0.31	0.31	-	412,000
Sep 9, 2026	0.30	0.32	0.30	0.31	0.31	5.17%	605,035
Sep 8, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	405,815
Sep 4, 2026	0.29	0.31	0.27	0.31	0.31	3.39%	462,899
Sep 3, 2026	0.32	0.32	0.29	0.30	0.30	-2.48%	490,840
Sep 2, 2026	0.29	0.31	0.29	0.30	0.30	2.54%	125,673
Sep 1, 2026	0.31	0.32	0.30	0.30	0.30	-3.28%	191,891
Aug 31, 2026	0.31	0.32	0.30	0.31	0.31	-3.17%	77,432
Aug 28, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	488,852
Aug 27, 2026	0.33	0.35	0.33	0.33	0.33	-	329,796
Aug 26, 2026	0.35	0.35	0.33	0.33	0.33	-1.49%	714,463
Aug 25, 2026	0.34	0.35	0.33	0.34	0.34	-2.90%	970,073
Aug 24, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	921,703
Aug 21, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	423,117
Aug 20, 2026	0.35	0.35	0.31	0.33	0.33	-5.71%	519,068
Aug 19, 2026	0.34	0.35	0.34	0.35	0.35	3.70%	140,500
Aug 18, 2026	0.35	0.35	0.33	0.34	0.34	-2.17%	71,535
Aug 17, 2026	0.36	0.37	0.35	0.35	0.35	-2.82%	388,665
Aug 14, 2026	0.34	0.36	0.34	0.36	0.36	2.90%	43,444
Aug 13, 2026	0.35	0.35	0.33	0.35	0.35	1.47%	241,200
Aug 12, 2026	0.35	0.35	0.34	0.34	0.34	-	287,000
Aug 11, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	103,916
Aug 10, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	2,093,611
Aug 7, 2026	0.33	0.37	0.33	0.33	0.33	3.13%	434,815
Aug 6, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	268,250
Aug 5, 2026	0.32	0.33	0.31	0.33	0.33	4.84%	562,539
Aug 4, 2026	0.31	0.31	0.30	0.31	0.31	5.98%	375,660
Jul 31, 2026	0.30	0.30	0.29	0.29	0.29	0.86%	377,990
Jul 30, 2026	0.32	0.33	0.29	0.29	0.29	-6.45%	490,743
Jul 29, 2026	0.30	0.31	0.29	0.31	0.31	6.90%	498,000
Jul 28, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	188,989
Jul 27, 2026	0.30	0.30	0.30	0.30	0.30	-	127,096
Jul 24, 2026	0.30	0.30	0.30	0.30	0.30	-	98,741
Jul 23, 2026	0.32	0.32	0.30	0.30	0.30	-3.28%	40,922
Jul 22, 2026	0.31	0.33	0.30	0.31	0.31	-	249,678
Jul 21, 2026	0.28	0.31	0.28	0.31	0.31	5.17%	2,547,600