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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.61	0.57	0.57	0.61	0.56	1.26M
June 30, 2025	0.57	0.61	0.61	0.61	0.57	144,400
June 27, 2025	0.6	0.58	0.58	0.61	0.58	137,700
June 26, 2025	0.59	0.6	0.6	0.61	0.59	101,800
June 25, 2025	0.6	0.6	0.6	0.6	0.58	58,500
June 24, 2025	0.62	0.6	0.6	0.62	0.58	73,700
June 23, 2025	0.61	0.61	0.61	0.62	0.59	175,800
June 20, 2025	0.63	0.62	0.62	0.64	0.6	100,600
June 19, 2025	0.63	0.63	0.63	0.63	0.63	123,935
June 18, 2025	0.66	0.63	0.63	0.66	0.63	114,900
June 17, 2025	0.65	0.64	0.64	0.66	0.63	195,621
June 16, 2025	0.68	0.65	0.65	0.68	0.65	68,700
June 13, 2025	0.69	0.67	0.67	0.69	0.66	104,705
June 12, 2025	0.68	0.69	0.69	0.69	0.68	151,146
June 11, 2025	0.7	0.68	0.68	0.7	0.68	34,343
June 10, 2025	0.69	0.7	0.7	0.7	0.68	208,200
June 09, 2025	0.69	0.7	0.7	0.7	0.68	197,839
June 06, 2025	0.69	0.69	0.69	0.7	0.67	334,100
June 05, 2025	0.7	0.69	0.69	0.71	0.69	138,200
June 04, 2025	0.69	0.69	0.69	0.73	0.68	410,337
June 03, 2025	0.64	0.69	0.69	0.69	0.64	587,800
June 02, 2025	0.61	0.65	0.65	0.66	0.61	261,600
May 30, 2025	0.58	0.6	0.6	0.61	0.58	62,849
May 29, 2025	0.59	0.58	0.58	0.6	0.58	83,100
May 28, 2025	0.62	0.6	0.6	0.62	0.6	169,928
May 27, 2025	0.61	0.62	0.62	0.62	0.6	35,000
May 26, 2025	0.62	0.6	0.6	0.62	0.6	44,500
May 23, 2025	0.62	0.61	0.61	0.62	0.59	100,000
May 22, 2025	0.63	0.61	0.61	0.63	0.61	16,900

Newcore Gold Ltd. (NCAU.V) TSXV