Newcore Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.48	0.52	0.47	0.49	0.49	5.38%	301,602
Jun 10, 2026	0.49	0.49	0.47	0.47	0.47	-5.10%	249,941
Jun 9, 2026	0.52	0.52	0.48	0.49	0.49	-2.00%	121,848
Jun 8, 2026	0.54	0.54	0.50	0.50	0.50	-3.85%	107,876
Jun 5, 2026	0.54	0.54	0.50	0.52	0.52	-5.45%	1,244,370
Jun 4, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	60,500
Jun 3, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	30,500
Jun 2, 2026	0.56	0.60	0.54	0.55	0.55	-1.80%	358,067
Jun 1, 2026	0.57	0.57	0.55	0.56	0.56	-2.63%	214,306
May 29, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	680,379
May 28, 2026	0.53	0.57	0.52	0.57	0.57	8.65%	1,535,448
May 27, 2026	0.54	0.54	0.52	0.52	0.52	-4.59%	345,308
May 26, 2026	0.56	0.56	0.54	0.55	0.55	-2.68%	122,995
May 25, 2026	0.55	0.57	0.55	0.56	0.56	2.75%	82,600
May 22, 2026	0.55	0.55	0.53	0.55	0.55	0.93%	360,515
May 21, 2026	0.54	0.56	0.54	0.54	0.54	-	688,657
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