Newcore Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.590	0.600	0.580	0.600	0.600	120,700
2025-05-13	0.580	0.600	0.580	0.590	0.590	43,900
2025-05-12	0.610	0.610	0.580	0.580	0.580	162,800
2025-05-09	0.660	0.670	0.630	0.630	0.630	308,500
2025-05-08	0.620	0.670	0.620	0.660	0.660	799,600
2025-05-07	0.600	0.620	0.580	0.610	0.610	124,200
2025-05-06	0.570	0.600	0.570	0.590	0.590	116,600
2025-05-05	0.540	0.560	0.540	0.560	0.560	139,500
2025-05-02	0.530	0.540	0.520	0.540	0.540	86,700
2025-05-01	0.510	0.530	0.510	0.520	0.520	69,600
2025-04-30	0.540	0.540	0.510	0.510	0.510	63,900
2025-04-29	0.560	0.560	0.540	0.540	0.540	73,700
2025-04-28	0.570	0.570	0.560	0.560	0.560	18,600
2025-04-25	0.570	0.580	0.570	0.570	0.570	103,200
2025-04-24	0.600	0.600	0.570	0.570	0.570	253,400
2025-04-23	0.590	0.590	0.570	0.580	0.580	286,700
2025-04-22	0.650	0.650	0.580	0.580	0.580	314,700
2025-04-21	0.610	0.660	0.610	0.660	0.660	614,900
2025-04-17	0.610	0.630	0.610	0.610	0.610	100,200
2025-04-16	0.610	0.630	0.600	0.610	0.610	252,900
2025-04-15	0.600	0.610	0.590	0.600	0.600	233,800
2025-04-14	0.620	0.620	0.550	0.600	0.600	302,200
2025-04-11	0.550	0.630	0.550	0.630	0.630	200,700
2025-04-10	0.540	0.550	0.510	0.550	0.550	500,600
2025-04-09	0.530	0.550	0.500	0.530	0.530	390,500
2025-04-08	0.520	0.540	0.510	0.510	0.510	214,400
2025-04-07	0.520	0.540	0.500	0.530	0.530	455,000
2025-04-04	0.600	0.600	0.540	0.560	0.560	393,500
2025-04-03	0.640	0.640	0.610	0.620	0.620	126,200
2025-04-02	0.590	0.660	0.580	0.660	0.660	695,500
2025-04-01	0.570	0.630	0.550	0.590	0.590	266,200
2025-03-31	0.560	0.580	0.550	0.560	0.560	93,500
2025-03-28	0.570	0.570	0.530	0.550	0.550	81,900
2025-03-27	0.570	0.580	0.560	0.570	0.570	177,200
2025-03-26	0.600	0.600	0.550	0.560	0.560	150,700
2025-03-25	0.600	0.610	0.580	0.590	0.590	233,900
2025-03-24	0.640	0.650	0.610	0.610	0.610	176,900
2025-03-21	0.620	0.650	0.590	0.650	0.650	451,900
2025-03-20	0.590	0.650	0.540	0.650	0.650	837,900
2025-03-19	0.560	0.600	0.560	0.600	0.600	233,600
2025-03-18	0.520	0.590	0.520	0.580	0.580	272,000
2025-03-17	0.510	0.520	0.500	0.520	0.520	138,500
2025-03-14	0.540	0.540	0.500	0.510	0.510	179,400
2025-03-13	0.520	0.580	0.510	0.530	0.530	398,100
2025-03-12	0.510	0.550	0.510	0.530	0.530	546,800
2025-03-11	0.440	0.510	0.440	0.510	0.510	406,100
2025-03-10	0.440	0.470	0.440	0.460	0.460	204,100
2025-03-07	0.420	0.460	0.420	0.450	0.450	132,800
2025-03-06	0.420	0.420	0.410	0.420	0.420	46,200
2025-03-05	0.440	0.440	0.400	0.410	0.410	382,800
2025-03-04	0.400	0.410	0.390	0.410	0.410	113,500
2025-03-03	0.400	0.410	0.390	0.390	0.390	70,600
2025-02-28	0.380	0.400	0.380	0.400	0.400	141,700
2025-02-27	0.410	0.410	0.380	0.380	0.380	123,000
2025-02-26	0.390	0.420	0.390	0.400	0.400	98,900
2025-02-25	0.400	0.400	0.380	0.390	0.390	70,900
2025-02-24	0.400	0.420	0.390	0.400	0.400	191,900
2025-02-21	0.410	0.410	0.400	0.400	0.400	12,500
2025-02-20	0.400	0.410	0.400	0.410	0.410	36,300
2025-02-19	0.420	0.420	0.390	0.400	0.400	78,100

← NewerPage 7 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.