Newcore Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.320	0.320	0.300	0.300	0.300	40,900
2026-07-22	0.310	0.330	0.300	0.310	0.310	249,700
2026-07-21	0.280	0.310	0.280	0.310	0.310	2,547,600
2026-07-20	0.320	0.320	0.290	0.290	0.290	136,100
2026-07-17	0.330	0.330	0.300	0.310	0.310	99,600
2026-07-16	0.320	0.320	0.300	0.310	0.310	330,000
2026-07-15	0.320	0.320	0.320	0.320	0.320	208,100
2026-07-14	0.330	0.330	0.320	0.320	0.320	168,000
2026-07-13	0.330	0.330	0.310	0.320	0.320	228,700
2026-07-10	0.340	0.340	0.330	0.330	0.330	214,000
2026-07-09	0.330	0.340	0.320	0.330	0.330	178,500
2026-07-08	0.350	0.350	0.320	0.320	0.320	458,700
2026-07-07	0.370	0.370	0.340	0.340	0.340	232,800
2026-07-06	0.360	0.370	0.350	0.370	0.370	411,600
2026-07-03	0.340	0.360	0.340	0.350	0.350	196,400
2026-07-02	0.330	0.340	0.330	0.340	0.340	311,300
2026-06-30	0.320	0.330	0.300	0.330	0.330	752,200
2026-06-29	0.340	0.340	0.310	0.310	0.310	1,414,700
2026-06-26	0.370	0.390	0.340	0.340	0.340	1,894,400
2026-06-25	0.360	0.390	0.330	0.380	0.380	1,252,800
2026-06-24	0.450	0.460	0.360	0.370	0.370	3,963,000
2026-06-23	0.500	0.500	0.480	0.490	0.490	215,300
2026-06-22	0.510	0.520	0.500	0.500	0.500	105,900
2026-06-19	0.520	0.520	0.510	0.520	0.520	70,500
2026-06-18	0.500	0.540	0.500	0.520	0.520	201,800
2026-06-17	0.550	0.570	0.520	0.520	0.520	375,700
2026-06-16	0.540	0.570	0.520	0.540	0.540	570,500
2026-06-15	0.530	0.560	0.520	0.520	0.520	363,700
2026-06-12	0.500	0.510	0.500	0.510	0.510	156,200
2026-06-11	0.480	0.520	0.470	0.490	0.490	301,600
2026-06-10	0.490	0.490	0.470	0.470	0.470	249,900
2026-06-09	0.520	0.520	0.480	0.490	0.490	121,800
2026-06-08	0.540	0.540	0.500	0.500	0.500	107,900
2026-06-05	0.540	0.540	0.500	0.520	0.520	1,244,400
2026-06-04	0.550	0.560	0.540	0.550	0.550	60,500
2026-06-03	0.550	0.550	0.540	0.540	0.540	30,500
2026-06-02	0.560	0.600	0.540	0.550	0.550	358,100
2026-06-01	0.570	0.570	0.550	0.560	0.560	214,300
2026-05-29	0.570	0.580	0.560	0.570	0.570	680,400
2026-05-28	0.530	0.570	0.520	0.570	0.570	1,535,400
2026-05-27	0.540	0.540	0.520	0.520	0.520	345,300
2026-05-26	0.560	0.560	0.540	0.550	0.550	123,000
2026-05-25	0.550	0.570	0.550	0.560	0.560	82,600
2026-05-22	0.550	0.550	0.530	0.550	0.550	360,500
2026-05-21	0.540	0.560	0.540	0.540	0.540	688,700
2026-05-20	0.550	0.550	0.530	0.540	0.540	504,000
2026-05-19	0.540	0.560	0.540	0.560	0.560	747,800
2026-05-15	0.570	0.570	0.530	0.560	0.560	1,260,300
2026-05-14	0.600	0.600	0.570	0.580	0.580	259,400
2026-05-13	0.630	0.630	0.590	0.590	0.590	380,800
2026-05-12	0.600	0.640	0.590	0.630	0.630	243,500
2026-05-11	0.650	0.650	0.600	0.600	0.600	272,100
2026-05-08	0.600	0.630	0.600	0.620	0.620	98,900
2026-05-07	0.640	0.650	0.580	0.580	0.580	625,400
2026-05-06	0.600	0.640	0.590	0.630	0.630	618,700
2026-05-05	0.570	0.580	0.560	0.570	0.570	276,500
2026-05-04	0.570	0.580	0.570	0.580	0.580	101,500
2026-05-01	0.580	0.590	0.560	0.580	0.580	148,800
2026-04-30	0.560	0.580	0.550	0.550	0.550	192,700
2026-04-29	0.570	0.580	0.550	0.550	0.550	156,500

← NewerPage 2 of 5 · 252 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.