Skip to main content
Newcore Gold Ltd. (TSXV:NCAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.750
-0.010 (-1.32%)
At close: Mar 9, 2026

Newcore Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.760.760.730.750.75-1.32%201,723
Mar 6, 20260.840.840.760.760.76-3.80%566,527
Mar 5, 20260.850.850.780.790.79-4.82%1,054,403
Mar 4, 20260.840.870.800.830.83-1.19%951,847
Mar 3, 20260.860.860.820.840.84-5.62%623,935
Mar 2, 20260.840.900.840.890.898.54%1,141,703
Feb 27, 20260.800.830.800.820.82-235,320
Feb 26, 20260.790.830.780.820.823.80%242,260
Feb 25, 20260.820.830.790.790.79-1.25%145,253
Feb 24, 20260.760.810.760.800.803.90%373,300
Feb 23, 20260.790.790.760.770.77-163,688
Feb 20, 20260.770.780.740.770.772.67%238,702
Feb 19, 20260.710.750.700.750.757.14%390,051
Feb 18, 20260.770.770.700.700.70-4.11%363,669
Feb 17, 20260.720.730.690.730.73-241,119
Feb 13, 20260.740.770.720.730.73-1.35%417,827
Feb 12, 20260.790.790.740.740.74-5.13%348,329
Feb 11, 20260.810.810.770.780.78-1.27%179,888
Feb 10, 20260.770.800.760.790.79-1.25%196,172
Feb 9, 20260.800.800.770.800.806.67%271,815
Feb 6, 20260.700.760.700.750.7510.29%390,691
Feb 5, 20260.720.730.680.680.68-8.11%590,403
Feb 4, 20260.800.800.710.740.74-5.13%926,926
Feb 3, 20260.820.820.750.780.782.63%431,843
Feb 2, 20260.760.790.730.760.76-2.56%491,878
Jan 30, 20260.830.830.720.780.78-9.30%990,482
Jan 29, 20260.860.890.800.860.86-1.15%2,064,052
Jan 28, 20260.880.890.810.870.873.57%1,799,298
Jan 27, 20260.850.850.780.840.841.20%635,494
Jan 26, 20260.860.870.830.830.83-584,200
Jan 23, 20260.820.870.820.830.831.22%685,337
Jan 22, 20260.770.820.760.820.826.49%1,851,215
Jan 21, 20260.790.790.750.770.772.67%1,285,772
Jan 20, 20260.790.800.750.750.75-2.60%400,891
Jan 19, 20260.820.820.760.770.77-437,431
Jan 16, 20260.790.790.740.770.77-489,362
Jan 15, 20260.800.800.770.770.77-8.33%270,430
Jan 14, 20260.830.850.820.840.841.20%385,958
Jan 13, 20260.810.830.790.830.832.47%275,407
Jan 12, 20260.880.880.810.810.81-3.57%707,706
Jan 9, 20260.790.850.790.840.846.33%798,802
Jan 8, 20260.750.800.750.790.796.76%838,978
Jan 7, 20260.720.770.700.740.745.71%1,103,006
Jan 6, 20260.690.700.670.700.701.45%54,860
Jan 5, 20260.630.730.630.690.699.52%453,893
Jan 2, 20260.610.630.610.630.631.61%365,869
Dec 31, 20250.630.630.620.620.62-2.36%64,090
Dec 30, 20250.660.660.620.640.64-0.78%637,494
Dec 29, 20250.650.670.630.640.64-878,722
Dec 24, 20250.650.650.630.640.64-3.03%85,240
Dec 23, 20250.650.660.620.660.662.33%475,820
Dec 22, 20250.640.670.640.650.654.03%229,515
Dec 19, 20250.620.650.610.620.621.64%183,216
Dec 18, 20250.620.630.610.610.61-0.81%95,521
Dec 17, 20250.620.640.620.620.62-0.81%188,172
Dec 16, 20250.650.650.620.620.62-3.88%318,138
Dec 15, 20250.680.680.630.650.65-3.73%339,779
Dec 12, 20250.690.700.670.670.671.52%142,631
Dec 11, 20250.650.670.630.660.663.13%300,155
Dec 10, 20250.660.660.630.640.64-1.54%181,920
Dec 9, 20250.660.670.650.650.651.56%127,510
Dec 8, 20250.660.690.640.640.64-4.48%156,782
Dec 5, 20250.650.680.650.670.673.08%137,966
Dec 4, 20250.660.660.650.650.65-2.99%98,903
Dec 3, 20250.680.680.650.670.67-2.90%197,314
Dec 2, 20250.670.700.650.690.69-383,473
Dec 1, 20250.690.700.650.690.697.81%377,437
Nov 28, 20250.600.660.600.640.646.67%1,484,668
Nov 27, 20250.600.610.600.600.60-25,762
Nov 26, 20250.580.630.580.600.601.69%974,545
Nov 25, 20250.590.590.580.590.592.61%136,321
Nov 24, 20250.600.610.580.580.58-4.17%834,831
Nov 21, 20250.580.610.580.600.601.69%232,720
Nov 20, 20250.630.640.590.590.59-6.35%280,035
Nov 19, 20250.640.640.620.630.63-43,039
Nov 18, 20250.640.640.630.630.63-40,147
Nov 17, 20250.650.650.630.630.63-3.08%332,621
Nov 14, 20250.670.690.630.650.65-5.80%501,839
Nov 13, 20250.700.700.680.690.69-3.50%241,536
Nov 12, 20250.680.730.680.720.725.15%108,368
Nov 11, 20250.680.690.650.680.680.74%237,600
Nov 10, 20250.680.700.670.680.680.75%359,617
Nov 7, 20250.650.670.620.670.674.69%377,348
Nov 6, 20250.670.670.630.640.64-4.48%186,064
Nov 5, 20250.640.670.630.670.678.94%514,337
Nov 4, 20250.650.650.600.620.62-6.11%216,391
Nov 3, 20250.670.670.640.660.66-1.50%179,081
Oct 31, 20250.660.670.660.670.67-0.75%168,000
Oct 30, 20250.660.690.660.670.67-449,942
Oct 29, 20250.670.670.650.670.671.52%360,343
Oct 28, 20250.670.680.640.660.66-2.94%193,713
Oct 27, 20250.690.690.630.680.68-2.86%165,942
Oct 24, 20250.730.730.700.700.70-2.78%51,959
Oct 23, 20250.700.720.690.720.722.86%161,681
Oct 22, 20250.680.700.670.700.702.94%85,651
Oct 21, 20250.740.740.670.680.68-11.69%673,860
Oct 20, 20250.780.780.740.770.77-60,275
Oct 17, 20250.820.820.750.770.77-4.94%834,765
Oct 16, 20250.770.820.770.810.816.58%558,087
Oct 15, 20250.720.770.720.760.767.04%423,940