Newcore Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.500	0.500	0.500	0.500	0.500	44,200
2022-04-05	0.530	0.530	0.500	0.500	0.500	75,200
2022-04-04	0.520	0.520	0.510	0.520	0.520	40,400
2022-04-01	0.520	0.530	0.500	0.520	0.520	104,700
2022-03-31	0.540	0.540	0.510	0.520	0.520	46,600
2022-03-30	0.500	0.530	0.500	0.520	0.520	312,900
2022-03-29	0.510	0.510	0.500	0.500	0.500	108,100
2022-03-28	0.510	0.520	0.500	0.500	0.500	129,200
2022-03-25	0.510	0.520	0.500	0.500	0.500	42,000
2022-03-24	0.540	0.540	0.510	0.510	0.510	8,600
2022-03-23	0.510	0.540	0.500	0.540	0.540	222,900
2022-03-22	0.530	0.530	0.510	0.510	0.510	35,100
2022-03-21	0.520	0.520	0.500	0.510	0.510	86,400
2022-03-18	0.480	0.510	0.480	0.510	0.510	129,500
2022-03-17	0.480	0.500	0.480	0.480	0.480	96,800
2022-03-16	0.500	0.500	0.480	0.480	0.480	80,600
2022-03-15	0.500	0.510	0.500	0.500	0.500	23,500
2022-03-14	0.540	0.540	0.500	0.500	0.500	155,500
2022-03-11	0.540	0.540	0.520	0.540	0.540	80,800
2022-03-10	0.540	0.540	0.530	0.540	0.540	29,600
2022-03-09	0.540	0.550	0.520	0.530	0.530	49,700
2022-03-08	0.520	0.560	0.520	0.550	0.550	144,500
2022-03-07	0.540	0.540	0.500	0.510	0.510	72,000
2022-03-04	0.510	0.530	0.510	0.530	0.530	69,900
2022-03-03	0.530	0.530	0.500	0.510	0.510	31,400
2022-03-02	0.530	0.550	0.530	0.540	0.540	15,100
2022-03-01	0.510	0.540	0.510	0.530	0.530	100,900
2022-02-28	0.550	0.550	0.530	0.530	0.530	13,500
2022-02-25	0.530	0.530	0.530	0.530	0.530	1,700
2022-02-24	0.540	0.550	0.520	0.520	0.520	24,500
2022-02-23	0.550	0.550	0.530	0.530	0.530	2,500
2022-02-22	0.560	0.560	0.540	0.540	0.540	91,100
2022-02-18	0.560	0.560	0.550	0.560	0.560	52,100
2022-02-17	0.540	0.560	0.530	0.550	0.550	216,600
2022-02-16	0.470	0.520	0.470	0.520	0.520	261,200
2022-02-15	0.490	0.500	0.470	0.470	0.470	128,800
2022-02-14	0.490	0.500	0.490	0.500	0.500	18,100
2022-02-11	0.500	0.520	0.490	0.520	0.520	33,200
2022-02-10	0.480	0.530	0.480	0.490	0.490	91,200
2022-02-09	0.460	0.480	0.460	0.480	0.480	50,700
2022-02-08	0.460	0.460	0.450	0.450	0.450	63,500
2022-02-07	0.470	0.470	0.450	0.470	0.470	49,500
2022-02-04	0.470	0.470	0.470	0.470	0.470	6,600
2022-02-03	0.480	0.480	0.470	0.470	0.470	13,000
2022-02-02	0.490	0.490	0.470	0.470	0.470	28,600
2022-02-01	0.480	0.490	0.480	0.480	0.480	54,000
2022-01-31	0.470	0.470	0.460	0.460	0.460	30,300
2022-01-28	0.470	0.480	0.470	0.470	0.470	15,300
2022-01-27	0.480	0.480	0.470	0.470	0.470	19,700
2022-01-26	0.490	0.490	0.480	0.480	0.480	84,200
2022-01-25	0.470	0.500	0.460	0.490	0.490	147,700
2022-01-24	0.500	0.500	0.470	0.470	0.470	107,800
2022-01-21	0.490	0.500	0.480	0.490	0.490	107,100
2022-01-20	0.510	0.510	0.490	0.490	0.490	132,500
2022-01-19	0.500	0.510	0.500	0.510	0.510	105,900
2022-01-18	0.500	0.500	0.490	0.500	0.500	79,600
2022-01-17	0.490	0.500	0.490	0.500	0.500	17,600
2022-01-14	0.490	0.500	0.490	0.500	0.500	1,500
2022-01-13	0.500	0.500	0.480	0.480	0.480	92,600
2022-01-12	0.520	0.520	0.510	0.510	0.510	53,600

← NewerPage 20 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.