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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.84	0.82	0.82	0.84	0.81	230,617
September 25, 2025	0.85	0.83	0.83	0.9	0.82	303,293
September 24, 2025	0.81	0.84	0.84	0.85	0.81	162,824
September 23, 2025	0.89	0.83	0.83	0.89	0.83	241,600
September 22, 2025	0.84	0.91	0.91	0.92	0.83	355,306
September 19, 2025	0.75	0.81	0.81	0.83	0.75	1.05M
September 18, 2025	0.74	0.74	0.74	0.74	0.7	178,700
September 17, 2025	0.75	0.73	0.73	0.76	0.73	306,816
September 16, 2025	0.78	0.75	0.75	0.79	0.73	250,453
September 15, 2025	0.79	0.78	0.78	0.79	0.77	317,900
September 12, 2025	0.73	0.77	0.77	0.78	0.73	173,144
September 11, 2025	0.7	0.74	0.74	0.75	0.69	410,920
September 10, 2025	0.67	0.69	0.69	0.7	0.65	782,597
September 09, 2025	0.68	0.65	0.65	0.69	0.63	561,513
September 08, 2025	0.65	0.67	0.67	0.69	0.65	198,500
September 05, 2025	0.62	0.65	0.65	0.66	0.62	780,000
September 04, 2025	0.65	0.62	0.62	0.65	0.61	352,600
September 03, 2025	0.63	0.64	0.64	0.64	0.61	223,309
September 02, 2025	0.66	0.61	0.61	0.67	0.61	363,817
August 29, 2025	0.65	0.66	0.66	0.66	0.64	125,700
August 28, 2025	0.65	0.64	0.64	0.66	0.63	53,000
August 27, 2025	0.66	0.65	0.65	0.66	0.63	91,440
August 26, 2025	0.64	0.66	0.66	0.66	0.63	159,145
August 25, 2025	0.64	0.63	0.63	0.64	0.63	48,200
August 22, 2025	0.61	0.62	0.62	0.62	0.6	121,930
August 21, 2025	0.61	0.62	0.62	0.62	0.6	36,100
August 20, 2025	0.63	0.6	0.6	0.63	0.59	307,900
August 19, 2025	0.61	0.59	0.59	0.61	0.58	79,700
August 18, 2025	0.6	0.6	0.6	0.61	0.6	16,004
August 15, 2025	0.59	0.61	0.61	0.61	0.58	97,900
August 14, 2025	0.6	0.59	0.59	0.6	0.57	126,424
August 13, 2025	0.61	0.58	0.58	0.61	0.58	163,700
August 12, 2025	0.62	0.61	0.61	0.62	0.6	85,539
August 11, 2025	0.64	0.63	0.63	0.64	0.61	51,934
August 08, 2025	0.58	0.63	0.63	0.63	0.58	263,300
August 07, 2025	0.61	0.59	0.59	0.61	0.58	157,500
August 06, 2025	0.57	0.61	0.61	0.61	0.57	109,115
August 05, 2025	0.58	0.57	0.57	0.58	0.57	323,700
August 01, 2025	0.57	0.57	0.57	0.57	0.56	155,181
July 31, 2025	0.55	0.56	0.56	0.56	0.54	219,200
July 30, 2025	0.56	0.54	0.54	0.56	0.54	258,172
July 29, 2025	0.57	0.56	0.56	0.57	0.56	159,900
July 28, 2025	0.57	0.57	0.57	0.57	0.56	278,440
July 25, 2025	0.58	0.57	0.57	0.58	0.57	34,200
July 24, 2025	0.6	0.58	0.58	0.6	0.57	237,500
July 23, 2025	0.58	0.59	0.59	0.6	0.58	93,532
July 22, 2025	0.57	0.57	0.57	0.59	0.56	134,942
July 21, 2025	0.56	0.57	0.57	0.58	0.56	256,300
July 18, 2025	0.57	0.55	0.55	0.57	0.55	356,900
July 17, 2025	0.62	0.57	0.57	0.62	0.57	171,800
July 16, 2025	0.64	0.61	0.61	0.64	0.6	149,700
July 15, 2025	0.61	0.64	0.64	0.64	0.61	172,800
July 14, 2025	0.59	0.6	0.6	0.6	0.59	16,915
July 11, 2025	0.58	0.59	0.59	0.6	0.58	48,500
July 10, 2025	0.61	0.59	0.59	0.61	0.59	103,500
July 09, 2025	0.57	0.59	0.59	0.59	0.57	50,600
July 08, 2025	0.62	0.57	0.57	0.62	0.56	327,610
July 07, 2025	0.62	0.61	0.61	0.63	0.61	34,341
July 04, 2025	0.58	0.62	0.62	0.63	0.58	364,200
July 03, 2025	0.59	0.58	0.58	0.61	0.57	99,200

Newcore Gold Ltd. (NCAU.V) TSXV