Newcore Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.610	0.610	0.580	0.580	0.580	147,800
2026-04-27	0.620	0.620	0.600	0.610	0.610	51,300
2026-04-24	0.610	0.620	0.600	0.600	0.600	210,100
2026-04-23	0.600	0.630	0.600	0.600	0.600	532,700
2026-04-22	0.620	0.620	0.590	0.600	0.600	209,300
2026-04-21	0.630	0.640	0.580	0.590	0.590	495,600
2026-04-20	0.660	0.660	0.630	0.630	0.630	175,800
2026-04-17	0.640	0.680	0.630	0.660	0.660	652,100
2026-04-16	0.650	0.650	0.630	0.630	0.630	345,600
2026-04-15	0.650	0.650	0.630	0.650	0.650	628,500
2026-04-14	0.640	0.660	0.630	0.630	0.630	756,100
2026-04-13	0.630	0.650	0.630	0.630	0.630	356,800
2026-04-10	0.660	0.660	0.630	0.650	0.650	323,100
2026-04-09	0.640	0.660	0.630	0.640	0.640	332,700
2026-04-08	0.640	0.660	0.620	0.640	0.640	2,763,900
2026-04-07	0.600	0.600	0.570	0.600	0.600	487,900
2026-04-06	0.640	0.640	0.610	0.610	0.610	191,700
2026-04-02	0.660	0.660	0.620	0.630	0.630	392,400
2026-04-01	0.660	0.680	0.660	0.670	0.670	148,400
2026-03-31	0.620	0.670	0.620	0.660	0.660	152,700
2026-03-30	0.620	0.630	0.590	0.610	0.610	197,100
2026-03-27	0.610	0.620	0.600	0.620	0.620	93,200
2026-03-26	0.610	0.620	0.590	0.590	0.590	298,700
2026-03-25	0.620	0.630	0.600	0.620	0.620	463,200
2026-03-24	0.620	0.620	0.590	0.600	0.600	364,700
2026-03-23	0.590	0.630	0.590	0.610	0.610	522,200
2026-03-20	0.610	0.630	0.570	0.600	0.600	676,200
2026-03-19	0.580	0.620	0.560	0.600	0.600	596,900
2026-03-18	0.630	0.630	0.600	0.620	0.620	1,414,400
2026-03-17	0.670	0.680	0.630	0.630	0.630	750,600
2026-03-16	0.720	0.730	0.680	0.680	0.680	863,100
2026-03-13	0.720	0.730	0.690	0.730	0.730	971,690
2026-03-12	0.740	0.750	0.690	0.715	0.715	581,847
2026-03-11	0.750	0.750	0.720	0.730	0.730	322,300
2026-03-10	0.760	0.780	0.750	0.750	0.750	79,469
2026-03-09	0.760	0.760	0.730	0.750	0.750	201,723
2026-03-06	0.840	0.840	0.760	0.760	0.760	566,500
2026-03-05	0.850	0.850	0.780	0.790	0.790	1,054,400
2026-03-04	0.840	0.870	0.800	0.830	0.830	951,800
2026-03-03	0.860	0.860	0.820	0.840	0.840	623,900
2026-03-02	0.840	0.900	0.840	0.890	0.890	1,141,700
2026-02-27	0.800	0.830	0.800	0.820	0.820	235,300
2026-02-26	0.790	0.830	0.780	0.820	0.820	242,300
2026-02-25	0.820	0.830	0.790	0.790	0.790	145,300
2026-02-24	0.760	0.810	0.760	0.800	0.800	373,300
2026-02-23	0.790	0.790	0.760	0.770	0.770	163,700
2026-02-20	0.770	0.780	0.740	0.770	0.770	238,700
2026-02-19	0.710	0.750	0.700	0.750	0.750	390,100
2026-02-18	0.770	0.770	0.700	0.700	0.700	363,700
2026-02-17	0.720	0.730	0.690	0.730	0.730	241,100
2026-02-13	0.740	0.770	0.720	0.730	0.730	417,800
2026-02-12	0.790	0.790	0.740	0.740	0.740	348,300
2026-02-11	0.810	0.810	0.770	0.780	0.780	179,900
2026-02-10	0.770	0.800	0.760	0.790	0.790	196,200
2026-02-09	0.800	0.800	0.770	0.800	0.800	271,800
2026-02-06	0.700	0.760	0.700	0.750	0.750	390,700
2026-02-05	0.720	0.730	0.680	0.680	0.680	590,400
2026-02-04	0.800	0.800	0.710	0.740	0.740	926,900
2026-02-03	0.820	0.820	0.750	0.780	0.780	431,800
2026-02-02	0.760	0.790	0.730	0.760	0.760	491,900

← NewerPage 3 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.