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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.65	0.67	0.67	0.67	0.62	377,348
November 06, 2025	0.67	0.64	0.64	0.67	0.63	186,100
November 05, 2025	0.64	0.67	0.67	0.67	0.63	514,337
November 04, 2025	0.65	0.62	0.62	0.65	0.6	216,400
November 03, 2025	0.67	0.66	0.66	0.67	0.64	179,100
October 31, 2025	0.66	0.67	0.67	0.67	0.66	168,000
October 30, 2025	0.66	0.67	0.67	0.69	0.66	449,942
October 29, 2025	0.67	0.67	0.67	0.67	0.65	360,343
October 28, 2025	0.67	0.66	0.66	0.68	0.64	193,713
October 27, 2025	0.69	0.68	0.68	0.69	0.63	165,942
October 24, 2025	0.73	0.7	0.7	0.73	0.7	52,000
October 23, 2025	0.7	0.72	0.72	0.72	0.69	161,700
October 22, 2025	0.68	0.7	0.7	0.7	0.67	85,700
October 21, 2025	0.74	0.68	0.68	0.74	0.67	673,900
October 20, 2025	0.78	0.77	0.77	0.78	0.74	60,300
October 17, 2025	0.82	0.77	0.77	0.82	0.75	834,765
October 16, 2025	0.77	0.81	0.81	0.82	0.77	558,087
October 15, 2025	0.72	0.76	0.76	0.77	0.72	423,940
October 14, 2025	0.76	0.71	0.71	0.79	0.69	261,311
October 10, 2025	0.77	0.76	0.76	0.8	0.71	302,921
October 09, 2025	0.82	0.77	0.77	0.82	0.76	240,332
October 08, 2025	0.82	0.8	0.8	0.84	0.8	226,900
October 07, 2025	0.84	0.81	0.81	0.84	0.79	299,987
October 06, 2025	0.82	0.82	0.82	0.84	0.82	175,743
October 03, 2025	0.83	0.83	0.83	0.84	0.82	95,003
October 02, 2025	0.86	0.82	0.82	0.86	0.78	964,727
October 01, 2025	0.84	0.85	0.85	0.89	0.84	375,767
September 30, 2025	0.84	0.85	0.85	0.86	0.82	320,688
September 29, 2025	0.85	0.85	0.85	0.85	0.81	421,700
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

Newcore Gold Ltd. (NCAU.V) TSXV