Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.27	0.29	0.27	0.28	0.28	5.66%	163,775
Nov 6, 2026	0.26	0.27	0.24	0.27	0.27	1.92%	404,052
Nov 5, 2026	0.29	0.29	0.26	0.26	0.26	-8.77%	486,219
Nov 4, 2026	0.28	0.29	0.28	0.29	0.29	-	81,276
Nov 3, 2026	0.29	0.29	0.28	0.29	0.29	-	76,000
Nov 2, 2026	0.29	0.29	0.29	0.29	0.29	3.64%	35,180
Oct 30, 2026	0.31	0.31	0.27	0.28	0.28	-8.33%	160,889
Oct 29, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	45,073
Oct 28, 2026	0.28	0.33	0.28	0.31	0.31	10.71%	531,590
Oct 27, 2026	0.28	0.29	0.28	0.28	0.28	-	48,099
Oct 26, 2026	0.27	0.28	0.27	0.28	0.28	6.67%	32,100
Oct 23, 2026	0.28	0.29	0.26	0.26	0.26	-4.55%	87,684
Oct 22, 2026	0.31	0.31	0.28	0.28	0.28	-11.29%	549,738
Oct 21, 2026	0.32	0.32	0.31	0.31	0.31	-	77,409
Oct 20, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	14,950
Oct 19, 2026	0.32	0.32	0.31	0.31	0.31	-	141,100
Oct 16, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	81,810
Oct 15, 2026	0.31	0.32	0.31	0.32	0.32	0.80%	64,908
Oct 14, 2026	0.33	0.33	0.31	0.31	0.31	-3.85%	357,373
Oct 13, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	83,892
Oct 9, 2026	0.34	0.35	0.33	0.34	0.34	1.52%	98,007
Oct 8, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	148,348
Oct 7, 2026	0.37	0.37	0.34	0.34	0.34	-5.63%	447,008
Oct 6, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	288,362
Oct 5, 2026	0.34	0.35	0.34	0.34	0.34	-2.16%	83,202
Oct 2, 2026	0.35	0.36	0.35	0.35	0.35	-0.71%	469,601
Oct 1, 2026	0.36	0.36	0.35	0.35	0.35	-	423,089
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