Newcore Gold Ltd. (FRA:PI8)
Germany
· Delayed Price · Currency is EUR 0.400
+0.011 (2.83%)
Last updated: Dec 5, 2025, 8:06 AM CET
Newcore Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -6.71% | - |
| Dec 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.42% | - |
| Dec 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.70% | - |
| Dec 1, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -0.49% | 3,000 |
| Nov 28, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 13.73% | 4,300 |
| Nov 27, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.65% | - |
| Nov 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.83% | - |
| Nov 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.28% | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.98% | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -3.30% | - |
| Nov 20, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -3.70% | - |
| Nov 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27% | - |
| Nov 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.75% | - |
| Nov 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.52% | - |
| Nov 14, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -7.08% | - |
| Nov 13, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 3.67% | - |
| Nov 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.76% | - |
| Nov 11, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -1.39% | 1,537 |
| Nov 10, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 14.63% | 1,500 |
| Nov 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.09% | - |
| Nov 6, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -0.51% | 1,000 |
| Nov 5, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 3.17% | - |
| Nov 4, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.74% | - |
| Nov 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.52% | - |
| Oct 31, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 4.22% | 6,000 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Oct 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | - |
| Oct 27, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -6.02% | - |
| Oct 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.41% | - |
| Oct 23, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.15% | - |
| Oct 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 21, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -10.41% | 650 |
| Oct 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.36% | - |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.17% | - |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 6.82% | - |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.80% | - |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.56% | - |
| Oct 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.21% | - |
| Oct 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.46% | - |
| Oct 8, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.81% | - |
| Oct 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.20% | - |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.22% | - |
| Oct 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.93% | - |
| Oct 2, 2025 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -5.53% | - |
| Oct 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.02% | - |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.13% | - |
| Sep 29, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.59% | 36,122 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -4.91% | - |
| Sep 25, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 5.16% | 1,000 |
| Sep 24, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -1.95% | 1,700 |
| Sep 23, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -1.53% | 30,000 |
| Sep 22, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 17.30% | 26,000 |
| Sep 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.37% | - |
| Sep 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.23% | - |
| Sep 17, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -4.87% | 3,000 |
| Sep 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.61% | 3,000 |
| Sep 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.37% | - |
| Sep 12, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 6.21% | - |
| Sep 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.81% | - |
| Sep 10, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -5.94% | - |
| Sep 9, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 4.99% | 8,741 |
| Sep 8, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 6.93% | 5,500 |
| Sep 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.34% | - |
| Sep 4, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 2.67% | 1,000 |
| Sep 3, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | -3.36% | 3,000 |
| Sep 2, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -3.97% | 15,405 |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.28% | - |
| Aug 29, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.25% | - |
| Aug 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | - |
| Aug 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 26, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 7.24% | 12,500 |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.61% | - |
| Aug 22, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.28% | - |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.69% | - |
| Aug 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.31% | - |
| Aug 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | - |
| Aug 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 7.20% | - |
| Aug 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.58% | - |
| Aug 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.70% | - |
| Aug 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.74% | - |
| Aug 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Aug 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6.41% | - |
| Aug 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.64% | - |
| Aug 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 7.35% | - |
| Aug 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.87% | - |
| Aug 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.39% | - |
| Aug 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.21% | - |
| Jul 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.89% | - |
| Jul 30, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.65% | - |
| Jul 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.02% | - |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.42% | - |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.96% | - |
| Jul 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 3.17% | - |
| Jul 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.29% | - |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.90% | - |
| Jul 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.03% | - |
| Jul 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -6.72% | - |