Newcore Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.830	0.830	0.720	0.780	0.780	990,500
2026-01-29	0.860	0.890	0.800	0.860	0.860	2,064,100
2026-01-28	0.880	0.890	0.810	0.870	0.870	1,799,300
2026-01-27	0.850	0.850	0.780	0.840	0.840	635,500
2026-01-26	0.860	0.870	0.830	0.830	0.830	584,200
2026-01-23	0.820	0.870	0.820	0.830	0.830	685,300
2026-01-22	0.770	0.820	0.760	0.820	0.820	1,851,200
2026-01-21	0.790	0.790	0.750	0.770	0.770	1,285,800
2026-01-20	0.790	0.800	0.750	0.750	0.750	400,900
2026-01-19	0.820	0.820	0.760	0.770	0.770	437,400
2026-01-16	0.790	0.790	0.740	0.770	0.770	489,400
2026-01-15	0.800	0.800	0.770	0.770	0.770	270,400
2026-01-14	0.830	0.850	0.820	0.840	0.840	386,000
2026-01-13	0.810	0.830	0.790	0.830	0.830	275,400
2026-01-12	0.880	0.880	0.810	0.810	0.810	707,700
2026-01-09	0.790	0.850	0.790	0.840	0.840	798,800
2026-01-08	0.750	0.800	0.750	0.790	0.790	839,000
2026-01-07	0.720	0.770	0.700	0.740	0.740	1,103,000
2026-01-06	0.690	0.700	0.670	0.700	0.700	54,900
2026-01-05	0.630	0.730	0.630	0.690	0.690	453,900
2026-01-02	0.610	0.630	0.610	0.630	0.630	365,900
2025-12-31	0.630	0.630	0.620	0.620	0.620	64,100
2025-12-30	0.660	0.660	0.620	0.640	0.640	637,500
2025-12-29	0.650	0.670	0.630	0.640	0.640	878,700
2025-12-24	0.650	0.650	0.630	0.640	0.640	85,200
2025-12-23	0.650	0.660	0.620	0.660	0.660	475,800
2025-12-22	0.640	0.670	0.640	0.650	0.650	229,500
2025-12-19	0.620	0.650	0.610	0.620	0.620	183,200
2025-12-18	0.620	0.630	0.610	0.610	0.610	95,500
2025-12-17	0.620	0.640	0.620	0.620	0.620	188,200
2025-12-16	0.650	0.650	0.620	0.620	0.620	318,100
2025-12-15	0.680	0.680	0.630	0.650	0.650	339,800
2025-12-12	0.690	0.700	0.670	0.670	0.670	142,600
2025-12-11	0.650	0.670	0.630	0.660	0.660	300,200
2025-12-10	0.660	0.660	0.630	0.640	0.640	181,900
2025-12-09	0.660	0.670	0.650	0.650	0.650	127,500
2025-12-08	0.660	0.690	0.640	0.640	0.640	156,800
2025-12-05	0.650	0.680	0.650	0.670	0.670	138,000
2025-12-04	0.660	0.660	0.650	0.650	0.650	98,900
2025-12-03	0.680	0.680	0.650	0.670	0.670	197,300
2025-12-02	0.670	0.700	0.650	0.690	0.690	383,500
2025-12-01	0.690	0.700	0.650	0.690	0.690	377,400
2025-11-28	0.600	0.660	0.600	0.640	0.640	1,484,700
2025-11-27	0.600	0.610	0.600	0.600	0.600	25,800
2025-11-26	0.580	0.630	0.580	0.600	0.600	974,500
2025-11-25	0.590	0.590	0.580	0.590	0.590	136,300
2025-11-24	0.600	0.610	0.580	0.580	0.580	834,800
2025-11-21	0.580	0.610	0.580	0.600	0.600	232,700
2025-11-20	0.630	0.640	0.590	0.590	0.590	280,000
2025-11-19	0.640	0.640	0.620	0.630	0.630	43,000
2025-11-18	0.640	0.640	0.630	0.630	0.630	40,100
2025-11-17	0.650	0.650	0.630	0.630	0.630	332,600
2025-11-14	0.670	0.690	0.630	0.650	0.650	501,800
2025-11-13	0.700	0.700	0.680	0.690	0.690	241,500
2025-11-12	0.680	0.730	0.680	0.720	0.720	108,400
2025-11-11	0.680	0.690	0.650	0.680	0.680	237,600
2025-11-10	0.680	0.700	0.670	0.680	0.680	359,600
2025-11-07	0.650	0.670	0.620	0.670	0.670	377,300
2025-11-06	0.670	0.670	0.630	0.640	0.640	186,100
2025-11-05	0.640	0.670	0.630	0.670	0.670	514,300

← NewerPage 4 of 21 · 1,259 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.