Newcore Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.340	0.340	0.320	0.330	0.330	92,000
2024-08-23	0.340	0.350	0.330	0.340	0.340	15,100
2024-08-22	0.330	0.350	0.330	0.330	0.330	26,000
2024-08-21	0.330	0.340	0.330	0.330	0.330	12,600
2024-08-20	0.340	0.350	0.340	0.340	0.340	78,200
2024-08-19	0.310	0.350	0.310	0.340	0.340	163,900
2024-08-16	0.300	0.330	0.300	0.310	0.310	28,800
2024-08-15	0.300	0.320	0.300	0.300	0.300	27,700
2024-08-14	0.280	0.300	0.280	0.290	0.290	30,400
2024-08-13	0.290	0.290	0.270	0.280	0.280	101,700
2024-08-12	0.270	0.280	0.270	0.280	0.280	86,300
2024-08-09	0.280	0.280	0.270	0.270	0.270	49,500
2024-08-08	0.280	0.280	0.280	0.280	0.280	37,000
2024-08-07	0.300	0.300	0.280	0.280	0.280	103,100
2024-08-06	0.280	0.300	0.280	0.300	0.300	63,700
2024-08-02	0.330	0.330	0.290	0.300	0.300	184,400
2024-08-01	0.320	0.320	0.320	0.320	0.320	5,000
2024-07-31	0.310	0.330	0.310	0.330	0.330	74,300
2024-07-30	0.320	0.320	0.300	0.300	0.300	307,800
2024-07-29	0.320	0.340	0.310	0.310	0.310	38,700
2024-07-26	0.320	0.320	0.320	0.320	0.320	5,000
2024-07-25	0.320	0.320	0.310	0.310	0.310	82,400
2024-07-24	0.330	0.330	0.320	0.320	0.320	44,600
2024-07-23	0.330	0.330	0.330	0.330	0.330	89,200
2024-07-22	0.340	0.340	0.320	0.320	0.320	48,500
2024-07-19	0.320	0.330	0.320	0.330	0.330	120,300
2024-07-18	0.340	0.340	0.320	0.320	0.320	62,500
2024-07-17	0.350	0.360	0.340	0.340	0.340	84,600
2024-07-16	0.330	0.340	0.330	0.340	0.340	425,200
2024-07-15	0.330	0.330	0.320	0.320	0.320	208,600
2024-07-12	0.320	0.320	0.320	0.320	0.320	66,000
2024-07-11	0.310	0.330	0.310	0.320	0.320	59,200
2024-07-10	0.310	0.310	0.300	0.310	0.310	143,500
2024-07-09	0.310	0.310	0.310	0.310	0.310	13,000
2024-07-08	0.300	0.310	0.300	0.310	0.310	120,100
2024-07-05	0.300	0.310	0.300	0.300	0.300	167,900
2024-07-04	0.300	0.300	0.300	0.300	0.300	15,000
2024-07-03	0.300	0.310	0.300	0.300	0.300	50,300
2024-07-02	0.310	0.310	0.300	0.300	0.300	39,000
2024-06-28	0.300	0.300	0.300	0.300	0.300	48,700
2024-06-27	0.310	0.310	0.300	0.300	0.300	29,000
2024-06-26	0.310	0.310	0.300	0.300	0.300	79,000
2024-06-25	0.320	0.320	0.310	0.310	0.310	437,400
2024-06-24	0.320	0.320	0.310	0.310	0.310	544,200
2024-06-21	0.330	0.340	0.320	0.320	0.320	105,200
2024-06-20	0.340	0.340	0.320	0.330	0.330	133,500
2024-06-19	0.330	0.340	0.320	0.340	0.340	111,800
2024-06-18	0.340	0.340	0.320	0.330	0.330	390,400
2024-06-17	0.340	0.340	0.330	0.340	0.340	176,400
2024-06-14	0.340	0.340	0.340	0.340	0.340	128,200
2024-06-13	0.340	0.350	0.340	0.340	0.340	556,000
2024-06-12	0.340	0.350	0.340	0.340	0.340	239,000
2024-06-11	0.340	0.340	0.330	0.340	0.340	272,400
2024-06-10	0.340	0.340	0.340	0.340	0.340	39,500
2024-06-07	0.330	0.340	0.330	0.340	0.340	229,100
2024-06-06	0.350	0.350	0.340	0.350	0.350	359,400
2024-06-05	0.360	0.360	0.350	0.350	0.350	112,200
2024-06-04	0.360	0.360	0.340	0.350	0.350	352,500
2024-06-03	0.360	0.370	0.360	0.360	0.360	37,100
2024-05-31	0.370	0.370	0.360	0.360	0.360	819,300

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.