Newcore Gold Ltd (NCAU)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695600 | 0.325 | 0.005 | 1.56 | 0.33 | 0.335 | 0.32 | 134401 |
| 1726609200 | 0.32 | -0.015 | -4.48 | 0.33 | 0.3449999 | 0.32 | 118871 |
| 1726522800 | 0.335 | 0.025 | 8.06 | 0.315 | 0.335 | 0.315 | 122750 |
| 1726263600 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.3 | 446800 |
| 1726177200 | 0.3 | 0 | 0.00 | 0.3 | 0.305 | 0.3 | 473400 |
| 1726090800 | 0.3 | 0.01 | 3.45 | 0.295 | 0.305 | 0.2849999 | 272900 |
| 1726004400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1725918000 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 136221 |
| 1725658800 | 0.29 | -0.02 | -6.45 | 0.29 | 0.3 | 0.29 | 300400 |
| 1725572400 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 8010 |
| 1725486000 | 0.315 | 0.015 | 5.00 | 0.3 | 0.315 | 0.3 | 48000 |
| 1725399600 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 78820 |
| 1725054000 | 0.305 | -0.01 | -3.17 | 0.325 | 0.335 | 0.3 | 74700 |
| 1724967600 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.31 | 27000 |
| 1724881200 | 0.315 | -0.025 | -7.35 | 0.335 | 0.335 | 0.315 | 47000 |
| 1724794800 | 0.34 | 0.01 | 3.03 | 0.325 | 0.34 | 0.31 | 157900 |
| 1724708400 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.315 | 92015 |
| 1724449200 | 0.34 | 0.01 | 3.03 | 0.335 | 0.3449999 | 0.33 | 15050 |
| 1724362800 | 0.33 | 0 | 0.00 | 0.33 | 0.3449999 | 0.33 | 26010 |
| 1724276400 | 0.33 | -0.005 | -1.49 | 0.33 | 0.335 | 0.33 | 12619 |
| 1724190000 | 0.335 | 0 | 0.00 | 0.34 | 0.3449999 | 0.335 | 78160 |
| 1724103600 | 0.335 | 0.025 | 8.06 | 0.31 | 0.3449999 | 0.31 | 163903 |
| 1723844400 | 0.31 | 0.01 | 3.33 | 0.3 | 0.325 | 0.3 | 28800 |
| 1723758000 | 0.3 | 0.01 | 3.45 | 0.3 | 0.315 | 0.3 | 27700 |
| 1723671600 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.295 | 0.2849999 | 30350 |
| 1723585200 | 0.2849999 | 0 | 0.00 | 0.29 | 0.29 | 0.27 | 101656 |
| 1723498800 | 0.2849999 | 0.0199999 | 7.55 | 0.27 | 0.2849999 | 0.27 | 86276 |
| 1723239600 | 0.265 | -0.015 | -5.36 | 0.28 | 0.28 | 0.265 | 49530 |
| 1723153200 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 37000 |
| 1723066800 | 0.275 | -0.025 | -8.33 | 0.3 | 0.3 | 0.275 | 103137 |
| 1722980400 | 0.3 | 0.005 | 1.69 | 0.2849999 | 0.3 | 0.2849999 | 63700 |
| 1722634800 | 0.295 | -0.025 | -7.81 | 0.33 | 0.33 | 0.29 | 184400 |
| 1722548400 | 0.32 | -0.005 | -1.54 | 0.32 | 0.32 | 0.32 | 5000 |
| 1722462000 | 0.325 | 0.025 | 8.33 | 0.305 | 0.33 | 0.305 | 74291 |
| 1722375600 | 0.3 | -0.01 | -3.23 | 0.315 | 0.315 | 0.3 | 307800 |
| 1722289200 | 0.31 | -0.01 | -3.13 | 0.315 | 0.335 | 0.31 | 38692 |
| 1722030000 | 0.32 | 0.01 | 3.23 | 0.32 | 0.32 | 0.32 | 5000 |
| 1721943600 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 82386 |
| 1721857200 | 0.315 | -0.01 | -3.08 | 0.325 | 0.325 | 0.315 | 44600 |
| 1721770800 | 0.325 | 0.005 | 1.56 | 0.33 | 0.33 | 0.325 | 89220 |
| 1721684400 | 0.32 | -0.01 | -3.03 | 0.335 | 0.335 | 0.32 | 48500 |
| 1721425200 | 0.33 | 0.01 | 3.13 | 0.315 | 0.33 | 0.315 | 120283 |
| 1721338800 | 0.32 | -0.02 | -5.88 | 0.34 | 0.34 | 0.32 | 62500 |
| 1721252400 | 0.34 | 0.005 | 1.49 | 0.3449999 | 0.355 | 0.34 | 84590 |
| 1721166000 | 0.335 | 0.015 | 4.69 | 0.325 | 0.34 | 0.325 | 425241 |
| 1721079600 | 0.32 | 0.005 | 1.59 | 0.33 | 0.33 | 0.32 | 208607 |
| 1720820400 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.315 | 66000 |
| 1720734000 | 0.32 | 0.015 | 4.92 | 0.305 | 0.33 | 0.305 | 59186 |
| 1720647600 | 0.305 | -0.005 | -1.61 | 0.305 | 0.31 | 0.295 | 143505 |
| 1720561200 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.31 | 13000 |
| 1720474800 | 0.305 | 0.005 | 1.67 | 0.3 | 0.31 | 0.3 | 120050 |
| 1720215600 | 0.3 | 0 | 0.00 | 0.295 | 0.305 | 0.295 | 167850 |
| 1720129200 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 15000 |
| 1720042800 | 0.3 | 0 | 0.00 | 0.3 | 0.31 | 0.295 | 50325 |
| 1719956400 | 0.3 | 0.005 | 1.69 | 0.31 | 0.31 | 0.3 | 38988 |
| 1719610800 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 48737 |
| 1719524400 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 29000 |
| 1719438000 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 79000 |
| 1719351600 | 0.31 | 0 | 0.00 | 0.315 | 0.315 | 0.305 | 437382 |
| 1719265200 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 544248 |
| 1719006000 | 0.32 | -0.005 | -1.54 | 0.325 | 0.335 | 0.315 | 105177 |
| 1718919600 | 0.325 | -0.015 | -4.41 | 0.34 | 0.34 | 0.32 | 133500 |
| 1718833200 | 0.34 | 0.01 | 3.03 | 0.325 | 0.34 | 0.32 | 111800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
