Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Newcore Gold Ltd. (NCAU.V)

Compare
0.6000
0.0000
(0.00%)
At close: 3:58:23 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.60000.61000.59000.60000.6000233,761
Apr 14, 20250.62000.62000.55000.60000.6000302,200
Apr 11, 20250.55000.63000.55000.63000.6300200,700
Apr 10, 20250.54000.55000.51000.55000.5500500,600
Apr 9, 20250.53000.55000.50000.53000.5300390,500
Apr 8, 20250.52000.54000.51000.51000.5100214,400
Apr 7, 20250.52000.54000.50000.53000.5300455,000
Apr 4, 20250.60000.60000.54000.56000.5600393,500
Apr 3, 20250.64000.64000.61000.62000.6200126,200
Apr 2, 20250.59000.66000.58000.66000.6600695,500
Apr 1, 20250.57000.63000.55000.59000.5900266,200
Mar 31, 20250.56000.58000.55000.56000.560093,500
Mar 28, 20250.57000.57000.53000.55000.550081,900
Mar 27, 20250.57000.58000.56000.57000.5700177,200
Mar 26, 20250.60000.60000.55000.56000.5600150,700
Mar 25, 20250.60000.61000.58000.59000.5900233,900
Mar 24, 20250.64000.65000.61000.61000.6100176,900
Mar 21, 20250.62000.65000.59000.65000.6500451,900
Mar 20, 20250.59000.65000.54000.65000.6500837,900
Mar 19, 20250.56000.60000.56000.60000.6000233,600
Mar 18, 20250.52000.59000.52000.58000.5800272,000
Mar 17, 20250.51000.52000.50000.52000.5200138,500
Mar 14, 20250.54000.54000.50000.51000.5100179,400
Mar 13, 20250.52000.58000.51000.53000.5300398,100
Mar 12, 20250.51000.55000.51000.53000.5300546,800
Mar 11, 20250.44000.51000.44000.51000.5100406,100
Mar 10, 20250.44000.47000.44000.46000.4600204,100
Mar 7, 20250.42000.46000.42000.45000.4500132,800
Mar 6, 20250.42000.42000.41000.42000.420046,200
Mar 5, 20250.44000.44000.40000.41000.4100382,800
Mar 4, 20250.40000.41000.39000.41000.4100113,500
Mar 3, 20250.40000.41000.39000.39000.390070,600
Feb 28, 20250.38000.40000.38000.40000.4000141,700
Feb 27, 20250.41000.41000.38000.38000.3800123,000
Feb 26, 20250.39000.42000.39000.40000.400098,900
Feb 25, 20250.40000.40000.38000.39000.390070,900
Feb 24, 20250.40000.42000.39000.40000.4000191,900
Feb 21, 20250.41000.41000.40000.40000.400012,500
Feb 20, 20250.40000.41000.40000.41000.410036,300
Feb 19, 20250.42000.42000.39000.40000.400078,100
Feb 18, 20250.41000.42000.39000.41000.410089,900
Feb 14, 20250.43000.43000.40000.41000.4100181,200
Feb 13, 20250.44000.46000.42000.43000.4300247,800
Feb 12, 20250.39000.43000.39000.43000.4300213,600
Feb 11, 20250.38000.40000.37000.39000.3900530,000
Feb 10, 20250.40000.41000.40000.40000.400085,800
Feb 7, 20250.40000.40000.40000.40000.4000247,400
Feb 6, 20250.39000.40000.38000.40000.4000265,000
Feb 5, 20250.37000.39000.37000.39000.3900443,400
Feb 4, 20250.37000.37000.37000.37000.3700136,800
Feb 3, 20250.37000.37000.35000.36000.3600168,000
Jan 31, 20250.37000.39000.37000.37000.3700133,400
Jan 30, 20250.34000.37000.34000.37000.3700492,100
Jan 29, 20250.32000.33000.32000.33000.330092,000
Jan 28, 20250.32000.32000.32000.32000.320016,000
Jan 27, 20250.34000.34000.31000.32000.3200116,700
Jan 24, 20250.31000.34000.31000.34000.3400166,700
Jan 23, 20250.31000.31000.31000.31000.310046,500
Jan 22, 20250.32000.32000.31000.31000.3100120,000
Jan 21, 20250.32000.32000.32000.32000.320037,000
Jan 20, 20250.32000.32000.32000.32000.320067,600
Jan 17, 20250.32000.32000.31000.32000.320063,000
Jan 16, 20250.31000.33000.31000.32000.3200273,100
Jan 15, 20250.31000.32000.31000.31000.310019,700
Jan 14, 20250.31000.31000.31000.31000.3100189,200
Jan 13, 20250.31000.31000.31000.31000.310017,700
Jan 10, 20250.33000.33000.31000.31000.3100102,900
Jan 9, 20250.33000.34000.33000.33000.330014,500
Jan 8, 20250.32000.33000.32000.33000.330022,000
Jan 7, 20250.31000.32000.31000.32000.320011,300
Jan 6, 20250.32000.32000.31000.31000.310098,400
Jan 3, 20250.32000.33000.32000.32000.320021,200
Jan 2, 20250.31000.33000.31000.33000.330054,300
Dec 31, 20240.31000.31000.31000.31000.31009,000
Dec 30, 20240.31000.31000.31000.31000.310052,300
Dec 27, 20240.31000.31000.31000.31000.310031,900
Dec 24, 20240.31000.32000.31000.31000.310042,000
Dec 23, 20240.31000.31000.31000.31000.310019,300
Dec 20, 20240.31000.31000.30000.30000.3000198,500
Dec 19, 20240.31000.31000.30000.31000.3100148,600
Dec 18, 20240.32000.32000.32000.32000.3200210,400
Dec 17, 20240.35000.35000.32000.32000.3200144,000
Dec 16, 20240.35000.35000.33000.34000.340061,800
Dec 13, 20240.33000.34000.32000.34000.3400457,400
Dec 12, 20240.35000.35000.33000.33000.330058,600
Dec 11, 20240.32000.35000.31000.35000.3500528,700
Dec 10, 20240.31000.31000.31000.31000.310015,000
Dec 9, 20240.30000.32000.30000.31000.3100121,100
Dec 6, 20240.30000.30000.30000.30000.300084,100
Dec 5, 20240.30000.30000.30000.30000.300062,000
Dec 4, 20240.30000.30000.30000.30000.3000143,000
Dec 3, 20240.31000.31000.31000.31000.3100131,000
Dec 2, 20240.32000.32000.31000.31000.3100126,800
Nov 29, 20240.31000.32000.31000.32000.320021,700
Nov 28, 20240.31000.32000.31000.32000.32004,000
Nov 27, 20240.32000.32000.31000.32000.3200108,000
Nov 26, 20240.31000.32000.31000.32000.3200556,200
Nov 25, 20240.32000.32000.31000.31000.3100581,600
Nov 22, 20240.32000.33000.32000.33000.3300141,600
Nov 21, 20240.32000.32000.31000.31000.3100118,500
Nov 20, 20240.33000.34000.32000.32000.3200228,500
Nov 19, 20240.33000.35000.33000.33000.3300343,000
Nov 18, 20240.32000.33000.32000.33000.3300157,900
Nov 15, 20240.32000.32000.31000.31000.3100129,000
Nov 14, 20240.30000.32000.30000.32000.3200631,000
Nov 13, 20240.32000.33000.31000.31000.3100818,600
Nov 12, 20240.32000.32000.32000.32000.320077,300
Nov 11, 20240.33000.34000.31000.32000.3200499,200
Nov 8, 20240.35000.35000.34000.34000.340080,300
Nov 7, 20240.34000.35000.34000.35000.350034,000
Nov 6, 20240.34000.35000.34000.34000.340092,900
Nov 5, 20240.35000.35000.34000.35000.3500214,300
Nov 4, 20240.36000.37000.35000.35000.3500141,000
Nov 1, 20240.36000.37000.36000.36000.3600162,600
Oct 31, 20240.37000.37000.35000.36000.3600272,400
Oct 30, 20240.36000.37000.36000.37000.3700146,300
Oct 29, 20240.36000.36000.36000.36000.360020,600
Oct 28, 20240.37000.38000.36000.36000.3600130,600
Oct 25, 20240.38000.38000.36000.36000.360034,000
Oct 24, 20240.37000.38000.36000.38000.3800156,700
Oct 23, 20240.37000.37000.36000.37000.3700249,300
Oct 22, 20240.35000.38000.35000.38000.3800565,600
Oct 21, 20240.35000.36000.34000.35000.3500236,600
Oct 18, 20240.34000.37000.34000.37000.3700673,000
Oct 17, 20240.34000.35000.34000.34000.3400219,400
Oct 16, 20240.34000.34000.33000.34000.340084,500
Oct 15, 20240.35000.35000.34000.34000.340081,000
Oct 11, 20240.34000.34000.34000.34000.340060,400
Oct 10, 20240.33000.34000.33000.34000.340044,500
Oct 9, 20240.34000.34000.33000.33000.330076,600
Oct 8, 20240.33000.35000.33000.34000.3400107,600
Oct 7, 20240.34000.35000.33000.33000.330096,000
Oct 4, 20240.34000.35000.34000.34000.3400292,600
Oct 3, 20240.33000.34000.33000.34000.3400170,300
Oct 2, 20240.33000.33000.33000.33000.330040,300
Oct 1, 20240.32000.33000.32000.33000.330078,000
Sep 30, 20240.32000.33000.31000.32000.3200132,200
Sep 27, 20240.34000.34000.33000.33000.3300383,500
Sep 26, 20240.34000.34000.32000.33000.3300355,300
Sep 25, 20240.34000.34000.34000.34000.3400155,800
Sep 24, 20240.34000.34000.33000.34000.3400132,900
Sep 23, 20240.34000.34000.34000.34000.3400200,000
Sep 20, 20240.34000.34000.33000.33000.3300111,100
Sep 19, 20240.33000.33000.32000.33000.330074,000
Sep 18, 20240.33000.34000.32000.33000.3300134,400
Sep 17, 20240.33000.35000.32000.32000.3200118,900
Sep 16, 20240.32000.34000.32000.34000.3400122,800
Sep 13, 20240.30000.31000.30000.31000.3100446,800
Sep 12, 20240.30000.31000.30000.30000.3000473,400
Sep 11, 20240.30000.31000.28000.30000.3000272,900
Sep 10, 20240.28000.30000.28000.30000.3000447,800
Sep 9, 20240.29000.30000.29000.29000.2900136,200
Sep 6, 20240.29000.30000.29000.29000.2900300,400
Sep 5, 20240.32000.32000.31000.31000.31008,000
Sep 4, 20240.30000.32000.30000.32000.320048,000
Sep 3, 20240.31000.31000.30000.30000.300078,800
Aug 30, 20240.33000.34000.30000.31000.310074,700
Aug 29, 20240.32000.32000.31000.32000.320027,000
Aug 28, 20240.34000.34000.32000.32000.320047,000
Aug 27, 20240.33000.34000.31000.34000.3400157,900
Aug 26, 20240.34000.34000.32000.33000.330092,000
Aug 23, 20240.34000.35000.33000.34000.340015,100
Aug 22, 20240.33000.35000.33000.33000.330026,000
Aug 21, 20240.33000.34000.33000.33000.330012,600
Aug 20, 20240.34000.35000.34000.34000.340078,200
Aug 19, 20240.31000.35000.31000.34000.3400163,900
Aug 16, 20240.30000.33000.30000.31000.310028,800
Aug 15, 20240.30000.32000.30000.30000.300027,700
Aug 14, 20240.28000.30000.28000.29000.290030,400
Aug 13, 20240.29000.29000.27000.28000.2800101,700
Aug 12, 20240.27000.28000.27000.28000.280086,300
Aug 9, 20240.28000.28000.27000.27000.270049,500
Aug 8, 20240.28000.28000.28000.28000.280037,000
Aug 7, 20240.30000.30000.28000.28000.2800103,100
Aug 6, 20240.28000.30000.28000.30000.300063,700
Aug 2, 20240.33000.33000.29000.30000.3000184,400
Aug 1, 20240.32000.32000.32000.32000.32005,000
Jul 31, 20240.31000.33000.31000.33000.330074,300
Jul 30, 20240.32000.32000.30000.30000.3000307,800
Jul 29, 20240.32000.34000.31000.31000.310038,700
Jul 26, 20240.32000.32000.32000.32000.32005,000
Jul 25, 20240.32000.32000.31000.31000.310082,400
Jul 24, 20240.33000.33000.32000.32000.320044,600
Jul 23, 20240.33000.33000.33000.33000.330089,200
Jul 22, 20240.34000.34000.32000.32000.320048,500
Jul 19, 20240.32000.33000.32000.33000.3300120,300
Jul 18, 20240.34000.34000.32000.32000.320062,500
Jul 17, 20240.35000.36000.34000.34000.340084,600
Jul 16, 20240.33000.34000.33000.34000.3400425,200
Jul 15, 20240.33000.33000.32000.32000.3200208,600
Jul 12, 20240.32000.32000.32000.32000.320066,000
Jul 11, 20240.31000.33000.31000.32000.320059,200
Jul 10, 20240.31000.31000.30000.31000.3100143,500
Jul 9, 20240.31000.31000.31000.31000.310013,000
Jul 8, 20240.30000.31000.30000.31000.3100120,100
Jul 5, 20240.30000.31000.30000.30000.3000167,900
Jul 4, 20240.30000.30000.30000.30000.300015,000
Jul 3, 20240.30000.31000.30000.30000.300050,300
Jul 2, 20240.31000.31000.30000.30000.300039,000
Jun 28, 20240.30000.30000.30000.30000.300048,700
Jun 27, 20240.31000.31000.30000.30000.300029,000
Jun 26, 20240.31000.31000.30000.30000.300079,000
Jun 25, 20240.32000.32000.31000.31000.3100437,400
Jun 24, 20240.32000.32000.31000.31000.3100544,200
Jun 21, 20240.33000.34000.32000.32000.3200105,200
Jun 20, 20240.34000.34000.32000.33000.3300133,500
Jun 19, 20240.33000.34000.32000.34000.3400111,800
Jun 18, 20240.34000.34000.32000.33000.3300390,400
Jun 17, 20240.34000.34000.33000.34000.3400176,400
Jun 14, 20240.34000.34000.34000.34000.3400128,200
Jun 13, 20240.34000.35000.34000.34000.3400556,000
Jun 12, 20240.34000.35000.34000.34000.3400239,000
Jun 11, 20240.34000.34000.33000.34000.3400272,400
Jun 10, 20240.34000.34000.34000.34000.340039,500
Jun 7, 20240.33000.34000.33000.34000.3400229,100
Jun 6, 20240.35000.35000.34000.35000.3500359,400
Jun 5, 20240.36000.36000.35000.35000.3500112,200
Jun 4, 20240.36000.36000.34000.35000.3500352,500
Jun 3, 20240.36000.37000.36000.36000.360037,100
May 31, 20240.37000.37000.36000.36000.3600819,300
May 30, 20240.36000.38000.36000.36000.3600329,200
May 29, 20240.37000.37000.36000.36000.360075,300
May 28, 20240.37000.37000.35000.37000.3700212,900
May 27, 20240.39000.39000.37000.37000.370058,000
May 24, 20240.36000.39000.36000.38000.3800274,000
May 23, 20240.35000.37000.34000.36000.3600168,900
May 22, 20240.33000.34000.33000.33000.3300332,800
May 21, 20240.32000.36000.32000.33000.3300803,700
May 17, 20240.30000.31000.30000.31000.3100123,000
May 16, 20240.30000.31000.28000.30000.3000119,000
May 15, 20240.31000.31000.28000.31000.3100217,000
May 14, 20240.31000.31000.30000.31000.3100111,200
May 13, 20240.31000.31000.30000.31000.3100246,100
May 10, 20240.31000.31000.31000.31000.310054,600
May 9, 20240.30000.31000.30000.31000.3100175,900
May 8, 20240.30000.31000.30000.30000.3000397,600
May 7, 20240.34000.34000.30000.31000.31001,105,000
May 6, 20240.33000.34000.32000.34000.3400324,800
May 3, 20240.32000.33000.32000.33000.3300380,800
May 2, 20240.32000.33000.31000.31000.3100406,000
May 1, 20240.32000.32000.31000.32000.3200278,600
Apr 30, 20240.32000.33000.31000.32000.3200354,200
Apr 29, 20240.31000.33000.30000.32000.3200770,000
Apr 26, 20240.24000.29000.24000.29000.29001,505,600
Apr 25, 20240.21000.24000.21000.23000.23001,047,900
Apr 24, 20240.20000.20000.19000.20000.2000205,000
Apr 23, 20240.20000.20000.19000.19000.1900202,500
Apr 22, 20240.20000.21000.19000.19000.1900345,300
Apr 19, 20240.21000.21000.21000.21000.210048,600
Apr 18, 20240.20000.21000.20000.21000.2100250,100
Apr 17, 20240.20000.20000.20000.20000.2000109,500
Apr 16, 20240.21000.21000.20000.21000.2100127,000
Apr 15, 20240.20000.21000.20000.21000.2100180,000

Related Tickers

SOMA.V Soma Gold Corp.
0.8000
-3.61%
 
MAI.V Minera Alamos Inc.
0.3600
-2.70%
 
RUP.TO Rupert Resources Ltd.
4.9900
-0.40%
 
MKO.V Mako Mining Corp.
4.4400
-0.22%
 
SBI.TO Serabi Gold plc
3.2200
+3.87%
 
SANU.CN Sanu Gold Corp.
0.4000
+17.65%
 
ARIC.V Awalé Resources Limited
0.5200
+5.05%
 
SGN.V Scorpio Gold Corporation
0.1050
-4.55%
 
MMY.V Monument Mining Limited
0.4650
0.00%
 
MAU.V Montage Gold Corp.
3.8000
+1.33%