Skip to main content
Newcore Gold Ltd. (TSXV:NCAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.570
-0.010 (-1.72%)
Apr 29, 2026, 10:23 AM EST

Newcore Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.610.610.580.580.58-4.92%147,841
Apr 27, 20260.620.620.600.610.611.67%51,274
Apr 24, 20260.610.620.600.600.60-210,116
Apr 23, 20260.600.630.600.600.60-532,706
Apr 22, 20260.620.620.590.600.601.69%209,336
Apr 21, 20260.630.640.580.590.59-6.35%495,574
Apr 20, 20260.660.660.630.630.63-4.55%175,787
Apr 17, 20260.640.680.630.660.664.76%652,118
Apr 16, 20260.650.650.630.630.63-3.08%345,638
Apr 15, 20260.650.650.630.650.653.17%628,500
Apr 14, 20260.640.660.630.630.63-756,144
Apr 13, 20260.630.650.630.630.63-3.08%356,848
Apr 10, 20260.660.660.630.650.651.56%323,125
Apr 9, 20260.640.660.630.640.64-332,664
Apr 8, 20260.640.660.620.640.647.56%2,763,923
Apr 7, 20260.600.600.570.600.60-2.46%487,891
Apr 6, 20260.640.640.610.610.61-3.17%191,710
Apr 2, 20260.660.660.620.630.63-5.97%392,384
Apr 1, 20260.660.680.660.670.671.52%148,361
Mar 31, 20260.620.670.620.660.668.20%152,654
Mar 30, 20260.620.630.590.610.61-1.61%197,102
Mar 27, 20260.610.620.600.620.625.08%93,231
Mar 26, 20260.610.620.590.590.59-4.84%298,714
Mar 25, 20260.620.630.600.620.623.33%463,176
Mar 24, 20260.620.620.590.600.60-1.64%364,671
Mar 23, 20260.590.630.590.610.611.67%522,186
Mar 20, 20260.610.630.570.600.60-676,235
Mar 19, 20260.580.620.560.600.60-3.23%596,869
Mar 18, 20260.630.630.600.620.62-1.59%1,414,436
Mar 17, 20260.670.680.630.630.63-7.35%750,585
Mar 16, 20260.720.730.680.680.68-6.85%863,080
Mar 13, 20260.720.730.690.730.732.10%971,690
Mar 12, 20260.740.750.690.720.72-2.05%581,847
Mar 11, 20260.750.750.720.730.73-2.67%322,294
Mar 10, 20260.760.780.750.750.75-79,469
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