Newcore Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.640	0.640	0.610	0.630	0.630	51,900
2025-08-08	0.580	0.630	0.580	0.630	0.630	263,300
2025-08-07	0.610	0.610	0.580	0.590	0.590	157,500
2025-08-06	0.570	0.610	0.570	0.610	0.610	109,100
2025-08-05	0.580	0.580	0.570	0.570	0.570	323,700
2025-08-01	0.570	0.570	0.560	0.570	0.570	155,200
2025-07-31	0.550	0.560	0.540	0.560	0.560	219,200
2025-07-30	0.560	0.560	0.540	0.540	0.540	258,200
2025-07-29	0.570	0.570	0.560	0.560	0.560	159,900
2025-07-28	0.570	0.570	0.560	0.570	0.570	278,400
2025-07-25	0.580	0.580	0.570	0.570	0.570	34,200
2025-07-24	0.600	0.600	0.570	0.580	0.580	237,500
2025-07-23	0.580	0.600	0.580	0.590	0.590	93,500
2025-07-22	0.570	0.590	0.560	0.570	0.570	134,900
2025-07-21	0.560	0.580	0.560	0.570	0.570	256,300
2025-07-18	0.570	0.570	0.550	0.550	0.550	356,900
2025-07-17	0.620	0.620	0.570	0.570	0.570	171,800
2025-07-16	0.640	0.640	0.600	0.610	0.610	149,700
2025-07-15	0.610	0.640	0.610	0.640	0.640	172,800
2025-07-14	0.590	0.600	0.590	0.600	0.600	16,900
2025-07-11	0.580	0.600	0.580	0.590	0.590	48,500
2025-07-10	0.610	0.610	0.590	0.590	0.590	103,500
2025-07-09	0.570	0.590	0.570	0.590	0.590	50,600
2025-07-08	0.620	0.620	0.560	0.570	0.570	327,600
2025-07-07	0.620	0.630	0.610	0.610	0.610	34,300
2025-07-04	0.580	0.630	0.580	0.620	0.620	364,200
2025-07-03	0.590	0.610	0.570	0.580	0.580	99,200
2025-07-02	0.610	0.610	0.560	0.570	0.570	1,257,700
2025-06-30	0.570	0.610	0.570	0.610	0.610	144,400
2025-06-27	0.600	0.610	0.580	0.580	0.580	137,700
2025-06-26	0.590	0.610	0.590	0.600	0.600	101,800
2025-06-25	0.600	0.600	0.580	0.600	0.600	58,500
2025-06-24	0.620	0.620	0.580	0.600	0.600	73,700
2025-06-23	0.610	0.620	0.590	0.610	0.610	175,800
2025-06-20	0.630	0.640	0.600	0.620	0.620	100,600
2025-06-19	0.630	0.630	0.630	0.630	0.630	123,900
2025-06-18	0.660	0.660	0.630	0.630	0.630	114,900
2025-06-17	0.650	0.660	0.630	0.640	0.640	195,600
2025-06-16	0.680	0.680	0.650	0.650	0.650	68,700
2025-06-13	0.690	0.690	0.660	0.670	0.670	104,700
2025-06-12	0.680	0.690	0.680	0.690	0.690	151,100
2025-06-11	0.700	0.700	0.680	0.680	0.680	34,300
2025-06-10	0.690	0.700	0.680	0.700	0.700	208,200
2025-06-09	0.690	0.700	0.680	0.700	0.700	197,800
2025-06-06	0.690	0.700	0.670	0.690	0.690	334,100
2025-06-05	0.700	0.710	0.690	0.690	0.690	138,200
2025-06-04	0.690	0.730	0.680	0.690	0.690	410,300
2025-06-03	0.640	0.690	0.640	0.690	0.690	587,800
2025-06-02	0.610	0.660	0.610	0.650	0.650	261,600
2025-05-30	0.580	0.610	0.580	0.600	0.600	62,800
2025-05-29	0.590	0.600	0.580	0.580	0.580	83,100
2025-05-28	0.620	0.620	0.600	0.600	0.600	169,900
2025-05-27	0.610	0.620	0.600	0.620	0.620	35,000
2025-05-26	0.620	0.620	0.600	0.600	0.600	44,500
2025-05-23	0.620	0.620	0.590	0.610	0.610	100,000
2025-05-22	0.630	0.630	0.610	0.610	0.610	16,900
2025-05-21	0.630	0.650	0.620	0.640	0.640	69,300
2025-05-20	0.610	0.670	0.610	0.610	0.610	217,300
2025-05-16	0.600	0.610	0.580	0.610	0.610	113,300
2025-05-15	0.600	0.600	0.590	0.590	0.590	10,500

← NewerPage 6 of 21 · 1,260 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.