Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.33	0.34	0.33	0.34	-	3.03%	122,060
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
Jul 20, 2026	0.32	0.32	0.29	0.29	0.29	-4.92%	136,085
Jul 17, 2026	0.33	0.33	0.30	0.31	0.31	-1.61%	99,583
Jul 16, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	329,972
Jul 15, 2026	0.32	0.32	0.32	0.32	0.32	-	208,100
Jul 14, 2026	0.33	0.33	0.32	0.32	0.32	-	168,000
Jul 13, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	228,678
Jul 10, 2026	0.34	0.34	0.33	0.33	0.33	-	214,000
Jul 9, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	178,475
Jul 8, 2026	0.35	0.35	0.32	0.32	0.32	-5.88%	458,732
Jul 7, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	232,791
Jul 6, 2026	0.36	0.37	0.35	0.37	0.37	4.96%	411,577
Jul 3, 2026	0.34	0.36	0.34	0.35	0.35	3.68%	196,444
Jul 2, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	311,252
Jun 30, 2026	0.32	0.33	0.30	0.33	0.33	4.84%	752,197
Jun 29, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	1,414,662
Jun 26, 2026	0.37	0.39	0.34	0.34	0.34	-10.53%	1,894,423
Jun 25, 2026	0.36	0.39	0.33	0.38	0.38	2.70%	1,252,793
Jun 24, 2026	0.45	0.46	0.36	0.37	0.37	-23.71%	3,962,995
Jun 23, 2026	0.50	0.50	0.48	0.49	0.49	-3.00%	215,308
Jun 22, 2026	0.51	0.52	0.50	0.50	0.50	-2.91%	105,947
Jun 19, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	70,481
Jun 18, 2026	0.50	0.54	0.50	0.52	0.52	-	201,750
Jun 17, 2026	0.55	0.57	0.52	0.52	0.52	-3.70%	375,746
Jun 16, 2026	0.54	0.57	0.52	0.54	0.54	3.85%	570,505
Jun 15, 2026	0.53	0.56	0.52	0.52	0.52	1.96%	363,662
Jun 12, 2026	0.50	0.51	0.50	0.51	0.51	4.08%	156,166
Jun 11, 2026	0.48	0.52	0.47	0.49	0.49	5.38%	301,602