Newcore Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.280	0.290	0.270	0.270	0.270	53,500
2022-06-30	0.280	0.280	0.280	0.280	0.280	44,900
2022-06-29	0.300	0.300	0.290	0.290	0.290	33,500
2022-06-28	0.330	0.330	0.290	0.290	0.290	306,800
2022-06-27	0.340	0.340	0.330	0.340	0.340	33,500
2022-06-24	0.340	0.350	0.330	0.330	0.330	35,100
2022-06-23	0.350	0.350	0.330	0.330	0.330	58,700
2022-06-22	0.340	0.360	0.340	0.340	0.340	41,100
2022-06-21	0.350	0.350	0.340	0.340	0.340	10,500
2022-06-20	0.350	0.350	0.350	0.350	0.350	8,000
2022-06-17	0.340	0.360	0.320	0.340	0.340	88,100
2022-06-16	0.350	0.350	0.330	0.340	0.340	35,600
2022-06-15	0.340	0.350	0.330	0.350	0.350	86,000
2022-06-14	0.340	0.350	0.330	0.340	0.340	32,900
2022-06-13	0.360	0.360	0.330	0.330	0.330	111,900
2022-06-10	0.370	0.380	0.360	0.360	0.360	405,100
2022-06-09	0.370	0.370	0.350	0.370	0.370	69,600
2022-06-08	0.390	0.390	0.360	0.360	0.360	231,000
2022-06-07	0.380	0.390	0.380	0.380	0.380	85,500
2022-06-06	0.410	0.410	0.380	0.380	0.380	126,400
2022-06-03	0.420	0.420	0.410	0.410	0.410	16,500
2022-06-02	0.380	0.410	0.380	0.410	0.410	61,500
2022-06-01	0.380	0.380	0.370	0.370	0.370	30,500
2022-05-31	0.410	0.410	0.380	0.380	0.380	38,000
2022-05-30	0.380	0.410	0.380	0.400	0.400	88,500
2022-05-27	0.390	0.390	0.380	0.380	0.380	47,000
2022-05-26	0.390	0.400	0.350	0.400	0.400	361,500
2022-05-25	0.390	0.400	0.380	0.400	0.400	25,000
2022-05-24	0.400	0.400	0.380	0.390	0.390	41,500
2022-05-20	0.370	0.420	0.370	0.420	0.420	170,200
2022-05-19	0.360	0.400	0.360	0.370	0.370	113,300
2022-05-18	0.370	0.370	0.360	0.360	0.360	33,200
2022-05-17	0.380	0.380	0.370	0.370	0.370	29,000
2022-05-16	0.390	0.400	0.370	0.370	0.370	83,900
2022-05-13	0.390	0.390	0.380	0.380	0.380	20,000
2022-05-12	0.400	0.410	0.400	0.400	0.400	77,000
2022-05-11	0.380	0.410	0.380	0.400	0.400	217,900
2022-05-10	0.410	0.410	0.360	0.380	0.380	303,000
2022-05-09	0.430	0.430	0.390	0.410	0.410	103,900
2022-05-06	0.460	0.460	0.430	0.430	0.430	44,300
2022-05-05	0.480	0.480	0.470	0.470	0.470	14,000
2022-05-04	0.470	0.470	0.460	0.470	0.470	42,100
2022-05-03	0.450	0.470	0.450	0.460	0.460	43,500
2022-05-02	0.480	0.480	0.460	0.460	0.460	14,200
2022-04-29	0.490	0.500	0.480	0.490	0.490	228,900
2022-04-28	0.450	0.490	0.450	0.490	0.490	79,400
2022-04-27	0.460	0.470	0.440	0.450	0.450	64,600
2022-04-26	0.490	0.490	0.450	0.460	0.460	145,500
2022-04-25	0.500	0.500	0.460	0.490	0.490	115,300
2022-04-22	0.500	0.510	0.490	0.510	0.510	67,800
2022-04-21	0.530	0.530	0.500	0.500	0.500	43,000
2022-04-20	0.500	0.530	0.500	0.530	0.530	102,500
2022-04-19	0.500	0.500	0.500	0.500	0.500	80,500
2022-04-18	0.500	0.500	0.500	0.500	0.500	35,800
2022-04-14	0.500	0.500	0.490	0.500	0.500	49,400
2022-04-13	0.490	0.500	0.490	0.500	0.500	26,800
2022-04-12	0.510	0.510	0.490	0.500	0.500	23,900
2022-04-11	0.500	0.510	0.500	0.510	0.510	12,500
2022-04-08	0.490	0.510	0.490	0.510	0.510	52,500
2022-04-07	0.490	0.500	0.490	0.490	0.490	72,000

← NewerPage 19 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.