Skip to main content
Newcore Gold Ltd. (TSXV:NCAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.670
+0.020 (3.08%)
At close: Dec 5, 2025

Newcore Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.760.790.690.710.71-6.58%261,311
Oct 10, 20250.770.800.710.760.76-1.30%302,921
Oct 9, 20250.820.820.760.770.77-3.75%240,332
Oct 8, 20250.820.840.800.800.80-1.23%226,869
Oct 7, 20250.840.840.790.810.81-1.22%299,987
Oct 6, 20250.820.840.820.820.82-1.20%175,743
Oct 3, 20250.830.840.820.830.831.22%95,003
Oct 2, 20250.860.860.780.820.82-3.53%964,727
Oct 1, 20250.840.890.840.850.85-375,767
Sep 30, 20250.840.860.820.850.85-320,688
Sep 29, 20250.850.850.810.850.853.66%421,688
Sep 26, 20250.840.840.810.820.82-1.20%230,617
Sep 25, 20250.850.900.820.830.83-1.19%303,293
Sep 24, 20250.810.850.810.840.841.20%162,824
Sep 23, 20250.890.890.830.830.83-8.79%241,598
Sep 22, 20250.840.920.830.910.9112.35%355,306
Sep 19, 20250.750.830.750.810.819.46%1,046,835
Sep 18, 20250.740.740.700.740.741.37%178,700
Sep 17, 20250.750.760.730.730.73-2.67%306,816
Sep 16, 20250.780.790.730.750.75-3.85%250,453
Sep 15, 20250.790.790.770.780.781.30%317,855
Sep 12, 20250.730.780.730.770.774.05%173,144
Sep 11, 20250.700.750.690.740.747.25%410,920
Sep 10, 20250.670.700.650.690.696.15%782,597
Sep 9, 20250.680.690.630.650.65-2.99%561,513
Sep 8, 20250.650.690.650.670.673.08%198,488
Sep 5, 20250.620.660.620.650.654.84%780,000
Sep 4, 20250.650.650.610.620.62-3.13%352,591
Sep 3, 20250.630.640.610.640.644.92%223,309
Sep 2, 20250.660.670.610.610.61-7.58%363,817
Aug 29, 20250.650.660.640.660.663.13%125,667
Aug 28, 20250.650.660.630.640.64-1.54%52,963
Aug 27, 20250.660.660.630.650.65-1.52%91,440
Aug 26, 20250.640.660.630.660.664.76%159,145
Aug 25, 20250.640.640.630.630.631.61%48,200
Aug 22, 20250.610.620.600.620.62-121,930
Aug 21, 20250.610.620.600.620.623.33%36,084
Aug 20, 20250.630.630.590.600.601.69%307,853
Aug 19, 20250.610.610.580.590.59-1.67%79,700
Aug 18, 20250.600.610.600.600.60-1.64%16,004
Aug 15, 20250.590.610.580.610.613.39%97,900
Aug 14, 20250.600.600.570.590.591.72%126,424
Aug 13, 20250.610.610.580.580.58-4.92%163,670
Aug 12, 20250.620.620.600.610.61-3.17%85,539
Aug 11, 20250.640.640.610.630.63-51,934
Aug 8, 20250.580.630.580.630.636.78%263,297
Aug 7, 20250.610.610.580.590.59-3.28%157,494
Aug 6, 20250.570.610.570.610.617.02%109,115
Aug 5, 20250.580.580.570.570.57-323,700
Aug 1, 20250.570.570.560.570.572.70%155,181
Jul 31, 20250.550.560.540.560.562.78%219,200
Jul 30, 20250.560.560.540.540.54-3.57%258,172
Jul 29, 20250.570.570.560.560.56-1.75%159,855
Jul 28, 20250.570.570.560.570.57-278,440
Jul 25, 20250.580.580.570.570.57-1.72%34,150
Jul 24, 20250.600.600.570.580.58-1.69%237,500
Jul 23, 20250.580.600.580.590.593.51%93,532
Jul 22, 20250.570.590.560.570.57-134,942
Jul 21, 20250.560.580.560.570.573.64%256,300
Jul 18, 20250.570.570.550.550.55-3.51%356,871
Jul 17, 20250.620.620.570.570.57-6.56%171,750
Jul 16, 20250.640.640.600.610.61-4.69%149,650