Newcore Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.510	0.540	0.510	0.520	0.520	77,300
2022-01-10	0.480	0.500	0.480	0.500	0.500	92,500
2022-01-07	0.480	0.480	0.480	0.480	0.480	102,500
2022-01-06	0.490	0.490	0.480	0.480	0.480	23,000
2022-01-05	0.500	0.510	0.490	0.490	0.490	92,600
2022-01-04	0.530	0.530	0.510	0.510	0.510	100,100
2021-12-31	0.540	0.540	0.520	0.520	0.520	20,000
2021-12-30	0.530	0.540	0.530	0.530	0.530	33,100
2021-12-29	0.510	0.530	0.500	0.510	0.510	126,700
2021-12-24	0.510	0.510	0.510	0.510	0.510	2,100
2021-12-23	0.500	0.520	0.500	0.520	0.520	86,300
2021-12-22	0.490	0.500	0.490	0.490	0.490	75,000
2021-12-21	0.500	0.500	0.490	0.490	0.490	77,000
2021-12-20	0.500	0.500	0.500	0.500	0.500	34,500
2021-12-17	0.500	0.530	0.500	0.500	0.500	33,400
2021-12-16	0.480	0.520	0.480	0.510	0.510	59,300
2021-12-15	0.470	0.480	0.450	0.470	0.470	248,300
2021-12-14	0.490	0.490	0.470	0.480	0.480	51,600
2021-12-13	0.490	0.500	0.470	0.480	0.480	277,800
2021-12-10	0.490	0.490	0.480	0.480	0.480	176,300
2021-12-09	0.510	0.510	0.490	0.500	0.500	23,500
2021-12-08	0.510	0.520	0.500	0.520	0.520	23,200
2021-12-07	0.490	0.510	0.490	0.500	0.500	60,100
2021-12-06	0.500	0.510	0.480	0.490	0.490	97,100
2021-12-03	0.490	0.500	0.480	0.490	0.490	115,200
2021-12-02	0.530	0.530	0.490	0.490	0.490	94,200
2021-12-01	0.540	0.540	0.500	0.500	0.500	102,000
2021-11-30	0.550	0.560	0.530	0.530	0.530	129,000
2021-11-29	0.570	0.570	0.550	0.550	0.550	47,800
2021-11-26	0.560	0.560	0.560	0.560	0.560	15,100
2021-11-25	0.560	0.580	0.560	0.560	0.560	14,200
2021-11-24	0.600	0.600	0.560	0.570	0.570	119,000
2021-11-23	0.620	0.620	0.600	0.610	0.610	44,400
2021-11-22	0.630	0.650	0.600	0.620	0.620	230,600
2021-11-19	0.660	0.670	0.620	0.620	0.620	46,600
2021-11-18	0.710	0.710	0.640	0.650	0.650	275,400
2021-11-17	0.660	0.730	0.650	0.730	0.730	372,300
2021-11-16	0.620	0.710	0.620	0.670	0.670	304,900
2021-11-15	0.610	0.620	0.600	0.620	0.620	54,400
2021-11-12	0.570	0.620	0.570	0.600	0.600	94,600
2021-11-11	0.570	0.580	0.560	0.580	0.580	87,100
2021-11-10	0.530	0.570	0.530	0.570	0.570	59,300
2021-11-09	0.540	0.540	0.520	0.520	0.520	60,800
2021-11-08	0.550	0.550	0.550	0.550	0.550	15,500
2021-11-05	0.550	0.560	0.550	0.560	0.560	50,500
2021-11-04	0.560	0.560	0.550	0.560	0.560	10,900
2021-11-03	0.550	0.560	0.540	0.550	0.550	27,100
2021-11-02	0.540	0.540	0.540	0.540	0.540	14,000
2021-11-01	0.550	0.550	0.530	0.530	0.530	23,200
2021-10-29	0.560	0.570	0.540	0.540	0.540	28,100
2021-10-28	0.540	0.550	0.540	0.550	0.550	29,100
2021-10-27	0.500	0.530	0.500	0.520	0.520	218,600
2021-10-26	0.510	0.520	0.500	0.500	0.500	298,100
2021-10-25	0.520	0.530	0.500	0.500	0.500	165,900
2021-10-22	0.490	0.500	0.490	0.500	0.500	165,100

← NewerPage 21 of 21 · 1,255 trading days

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.