Newcore Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.330	0.340	0.320	0.320	0.320	228,500
2024-11-19	0.330	0.350	0.330	0.330	0.330	343,000
2024-11-18	0.320	0.330	0.320	0.330	0.330	157,900
2024-11-15	0.320	0.320	0.310	0.310	0.310	129,000
2024-11-14	0.300	0.320	0.300	0.320	0.320	631,000
2024-11-13	0.320	0.330	0.310	0.310	0.310	818,600
2024-11-12	0.320	0.320	0.320	0.320	0.320	77,300
2024-11-11	0.330	0.340	0.310	0.320	0.320	499,200
2024-11-08	0.350	0.350	0.340	0.340	0.340	80,300
2024-11-07	0.340	0.350	0.340	0.350	0.350	34,000
2024-11-06	0.340	0.350	0.340	0.340	0.340	92,900
2024-11-05	0.350	0.350	0.340	0.350	0.350	214,300
2024-11-04	0.360	0.370	0.350	0.350	0.350	141,000
2024-11-01	0.360	0.370	0.360	0.360	0.360	162,600
2024-10-31	0.370	0.370	0.350	0.360	0.360	272,400
2024-10-30	0.360	0.370	0.360	0.370	0.370	146,300
2024-10-29	0.360	0.360	0.360	0.360	0.360	20,600
2024-10-28	0.370	0.380	0.360	0.360	0.360	130,600
2024-10-25	0.380	0.380	0.360	0.360	0.360	34,000
2024-10-24	0.370	0.380	0.360	0.380	0.380	156,700
2024-10-23	0.370	0.370	0.360	0.370	0.370	249,300
2024-10-22	0.350	0.380	0.350	0.380	0.380	565,600
2024-10-21	0.350	0.360	0.340	0.350	0.350	236,600
2024-10-18	0.340	0.370	0.340	0.370	0.370	673,000
2024-10-17	0.340	0.350	0.340	0.340	0.340	219,400
2024-10-16	0.340	0.340	0.330	0.340	0.340	84,500
2024-10-15	0.350	0.350	0.340	0.340	0.340	81,000
2024-10-11	0.340	0.340	0.340	0.340	0.340	60,400
2024-10-10	0.330	0.340	0.330	0.340	0.340	44,500
2024-10-09	0.340	0.340	0.330	0.330	0.330	76,600
2024-10-08	0.330	0.350	0.330	0.340	0.340	107,600
2024-10-07	0.340	0.350	0.330	0.330	0.330	96,000
2024-10-04	0.340	0.350	0.340	0.340	0.340	292,600
2024-10-03	0.330	0.340	0.330	0.340	0.340	170,300
2024-10-02	0.330	0.330	0.330	0.330	0.330	40,300
2024-10-01	0.320	0.330	0.320	0.330	0.330	78,000
2024-09-30	0.320	0.330	0.310	0.320	0.320	132,200
2024-09-27	0.340	0.340	0.330	0.330	0.330	383,500
2024-09-26	0.340	0.340	0.320	0.330	0.330	355,300
2024-09-25	0.340	0.340	0.340	0.340	0.340	155,800
2024-09-24	0.340	0.340	0.330	0.340	0.340	132,900
2024-09-23	0.340	0.340	0.340	0.340	0.340	200,000
2024-09-20	0.340	0.340	0.330	0.330	0.330	111,100
2024-09-19	0.330	0.330	0.320	0.330	0.330	74,000
2024-09-18	0.330	0.340	0.320	0.330	0.330	134,400
2024-09-17	0.330	0.350	0.320	0.320	0.320	118,900
2024-09-16	0.320	0.340	0.320	0.340	0.340	122,800
2024-09-13	0.300	0.310	0.300	0.310	0.310	446,800
2024-09-12	0.300	0.310	0.300	0.300	0.300	473,400
2024-09-11	0.300	0.310	0.280	0.300	0.300	272,900
2024-09-10	0.280	0.300	0.280	0.300	0.300	447,800
2024-09-09	0.290	0.300	0.290	0.290	0.290	136,200
2024-09-06	0.290	0.300	0.290	0.290	0.290	300,400
2024-09-05	0.320	0.320	0.310	0.310	0.310	8,000
2024-09-04	0.300	0.320	0.300	0.320	0.320	48,000
2024-09-03	0.310	0.310	0.300	0.300	0.300	78,800
2024-08-30	0.330	0.340	0.300	0.310	0.310	74,700
2024-08-29	0.320	0.320	0.310	0.320	0.320	27,000
2024-08-28	0.340	0.340	0.320	0.320	0.320	47,000
2024-08-27	0.330	0.340	0.310	0.340	0.340	157,900

← NewerPage 9 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.