Newcore Gold Ltd. - NCAU.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.77	0.77	0.77	0.78	0.74	238,702
February 19, 2026	0.71	0.75	0.75	0.75	0.7	390,100
February 18, 2026	0.77	0.7	0.7	0.77	0.7	363,669
February 17, 2026	0.72	0.73	0.73	0.73	0.69	241,119
February 13, 2026	0.74	0.73	0.73	0.77	0.72	417,827
February 12, 2026	0.79	0.74	0.74	0.79	0.74	348,329
February 11, 2026	0.81	0.78	0.78	0.81	0.77	179,900
February 10, 2026	0.77	0.79	0.79	0.8	0.76	196,200
February 09, 2026	0.8	0.8	0.8	0.8	0.77	271,815
February 06, 2026	0.7	0.75	0.75	0.76	0.7	390,700
February 05, 2026	0.72	0.68	0.68	0.73	0.68	590,403
February 04, 2026	0.8	0.74	0.74	0.8	0.71	926,926
February 03, 2026	0.82	0.78	0.78	0.82	0.75	431,843
February 02, 2026	0.76	0.76	0.76	0.79	0.73	491,900
January 30, 2026	0.83	0.78	0.78	0.83	0.72	990,482
January 29, 2026	0.86	0.86	0.86	0.89	0.8	2.06M
January 28, 2026	0.88	0.87	0.87	0.89	0.81	1.8M
January 27, 2026	0.85	0.84	0.84	0.85	0.78	635,500
January 26, 2026	0.86	0.83	0.83	0.87	0.83	584,200
January 23, 2026	0.82	0.83	0.83	0.87	0.82	685,337
January 22, 2026	0.77	0.82	0.82	0.82	0.76	1.85M
January 21, 2026	0.77	0.77	0.77	0.79	0.75	1.29M
January 20, 2026	0.79	0.75	0.75	0.8	0.75	400,891
January 19, 2026	0.82	0.77	0.77	0.82	0.76	437,431
January 16, 2026	0.79	0.77	0.77	0.79	0.74	489,400
January 15, 2026	0.8	0.77	0.77	0.8	0.77	270,430
January 14, 2026	0.83	0.84	0.84	0.85	0.82	386,000
January 13, 2026	0.81	0.83	0.83	0.83	0.79	275,407
January 12, 2026	0.88	0.81	0.81	0.88	0.81	707,706
January 09, 2026	0.79	0.84	0.84	0.85	0.79	798,802
January 08, 2026	0.75	0.79	0.79	0.8	0.75	838,978
January 07, 2026	0.72	0.74	0.74	0.77	0.7	1.1M
January 06, 2026	0.69	0.7	0.7	0.7	0.67	54,900
January 05, 2026	0.63	0.69	0.69	0.73	0.63	453,900
January 02, 2026	0.61	0.63	0.63	0.63	0.61	365,869
December 31, 2025	0.63	0.62	0.62	0.63	0.62	64,090
December 30, 2025	0.66	0.64	0.64	0.66	0.62	637,500
December 29, 2025	0.65	0.64	0.64	0.67	0.63	878,722
December 23, 2025	0.65	0.66	0.66	0.66	0.62	475,820
December 22, 2025	0.64	0.65	0.65	0.67	0.64	229,515
December 19, 2025	0.62	0.62	0.62	0.65	0.61	183,216
December 18, 2025	0.62	0.61	0.61	0.63	0.61	95,521
December 17, 2025	0.62	0.62	0.62	0.64	0.62	188,200
December 16, 2025	0.65	0.62	0.62	0.65	0.62	318,138
December 15, 2025	0.68	0.65	0.65	0.68	0.63	339,800
December 12, 2025	0.69	0.67	0.67	0.7	0.67	142,631
December 11, 2025	0.65	0.66	0.66	0.67	0.63	300,200
December 10, 2025	0.66	0.64	0.64	0.66	0.63	181,920
December 09, 2025	0.66	0.65	0.65	0.67	0.65	127,510
December 08, 2025	0.66	0.64	0.64	0.69	0.64	156,800
December 05, 2025	0.65	0.67	0.67	0.68	0.65	137,966
December 04, 2025	0.66	0.65	0.65	0.66	0.65	98,903
December 03, 2025	0.68	0.67	0.67	0.68	0.65	197,314
December 02, 2025	0.67	0.69	0.69	0.7	0.65	383,473
December 01, 2025	0.69	0.69	0.69	0.7	0.65	377,437
November 28, 2025	0.6	0.64	0.64	0.66	0.6	1.48M
November 27, 2025	0.6	0.6	0.6	0.61	0.6	25,762
November 26, 2025	0.58	0.6	0.6	0.63	0.58	974,545
November 25, 2025	0.59	0.59	0.59	0.59	0.58	136,321
November 24, 2025	0.6	0.57	0.57	0.61	0.57	834,831

Newcore Gold Ltd. (NCAU.V) TSXV