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

Frankfurt - Delayed Quote EUR

Newcore Gold Ltd. (PI8.F)

Compare
0.3820
+0.0140
+(3.80%)
At close: April 17 at 4:03:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.37700.38200.37700.38200.38206,000
Apr 16, 20250.36800.36800.36800.36800.3680-
Apr 15, 20250.36600.37600.36600.37600.3760-
Apr 14, 20250.38900.38900.38900.38900.3890-
Apr 11, 20250.33500.33500.33500.33500.3350-
Apr 10, 20250.33300.33400.33300.33400.3340-
Apr 9, 20250.31400.33400.31400.32800.32808,820
Apr 8, 20250.32200.32200.32200.32200.3220-
Apr 7, 20250.34700.34700.31500.31500.3150-
Apr 4, 20250.38700.38700.38700.38700.387013,000
Apr 3, 20250.40800.40800.40800.40800.4080-
Apr 2, 20250.37200.38100.37200.38100.3810-
Apr 1, 20250.34900.35000.34900.35000.35008,000
Mar 31, 20250.34400.34400.34400.34400.3440-
Mar 28, 20250.36500.36500.36500.36500.3650-
Mar 27, 20250.36300.36300.36300.36300.3630-
Mar 26, 20250.36400.36400.36400.36400.3640-
Mar 25, 20250.38500.38500.38500.38500.3850-
Mar 24, 20250.39200.39200.39200.39200.3920-
Mar 21, 20250.40300.40300.40300.40300.4030-
Mar 20, 20250.36600.36600.36600.36600.3660-
Mar 19, 20250.34600.37300.34600.37300.3730-
Mar 18, 20250.31700.31700.31700.31700.3170-
Mar 17, 20250.31300.31300.31300.31300.3130-
Mar 14, 20250.32500.32500.32500.32500.3250-
Mar 13, 20250.32500.32500.32500.32500.3250-
Mar 12, 20250.29700.29700.29700.29700.2970-
Mar 11, 20250.27000.31100.27000.31100.31101,000
Mar 10, 20250.27600.27600.27600.27600.2760-
Mar 7, 20250.26100.26100.26100.26100.2610-
Mar 6, 20250.25500.25500.25500.25500.2550-
Mar 5, 20250.25800.25800.25800.25800.2580-
Mar 4, 20250.24700.25100.24700.25100.251010,000
Mar 3, 20250.25600.25600.25600.25600.2560-
Feb 28, 20250.24000.24000.24000.24000.2400-
Feb 27, 20250.25300.26800.25300.26800.2680-
Feb 26, 20250.25000.25800.25000.25800.2580-
Feb 25, 20250.25800.25800.25800.25800.2580-
Feb 24, 20250.25500.27700.25500.27700.27704,163
Feb 21, 20250.26500.26500.26500.26500.26506,685
Feb 20, 20250.26000.26000.26000.26000.2600-
Feb 19, 20250.26500.26500.26500.26500.2650-
Feb 18, 20250.26300.26300.26300.26300.2630-
Feb 17, 20250.26500.26500.26500.26500.2650-
Feb 14, 20250.26600.26600.26600.26600.2660-
Feb 13, 20250.27900.28500.27900.28500.28503,500
Feb 12, 20250.25000.25100.25000.25100.25104,000
Feb 11, 20250.26500.27000.26500.27000.27005,555
Feb 10, 20250.26500.26500.26500.26500.2650-
Feb 7, 20250.26000.27100.26000.27100.27102,281
Feb 6, 20250.25600.25600.25600.25600.2560-
Feb 5, 20250.24000.24000.24000.24000.2400800
Feb 4, 20250.23600.23600.23600.23600.2360-
Feb 3, 20250.24700.24700.24700.24700.2470-
Jan 31, 20250.24000.25100.24000.25100.25104,000
Jan 30, 20250.20700.20700.20700.20700.2070-
Jan 29, 20250.20600.20600.20600.20600.2060-
Jan 28, 20250.20400.20400.20400.20400.2040-
Jan 27, 20250.21000.21000.21000.21000.2100-
Jan 24, 20250.20100.20100.20100.20100.2010-
Jan 23, 20250.19800.19800.19800.19800.1980-
Jan 22, 20250.20600.20600.20600.20600.2060-
Jan 21, 20250.20500.20500.20500.20500.2050-
Jan 20, 20250.20600.20600.20600.20600.2060-
Jan 17, 20250.20700.20700.20700.20700.2070-
Jan 16, 20250.20400.20400.20400.20400.2040-
Jan 15, 20250.20300.20300.20300.20300.2030-
Jan 14, 20250.20100.20100.20100.20100.2010-
Jan 13, 20250.20500.20500.20200.20200.2020-
Jan 10, 20250.21500.22600.21500.22600.2260714
Jan 9, 20250.21400.21400.21400.21400.2140-
Jan 8, 20250.20700.20700.20700.20700.2070-
Jan 7, 20250.20300.20300.20300.20300.2030-
Jan 6, 20250.21000.21000.21000.21000.2100-
Jan 3, 20250.21400.21400.21400.21400.2140-
Jan 2, 20250.20200.20200.20200.20200.2020-
Dec 30, 20240.20100.20100.20100.20100.2010-
Dec 27, 20240.20100.21600.20100.20100.2010280
Dec 23, 20240.18950.18950.18950.18950.1895-
Dec 20, 20240.20200.20200.19600.19600.1960-
Dec 19, 20240.20500.20500.20300.20300.2030-
Dec 18, 20240.20700.20700.20700.20700.2070-
Dec 17, 20240.22200.22200.22200.22200.2220-
Dec 16, 20240.21800.21800.21800.21800.2180-
Dec 13, 20240.21500.21500.21500.21500.2150-
Dec 12, 20240.22600.22600.22600.22600.2260-
Dec 11, 20240.20300.20300.20300.20300.2030-
Dec 10, 20240.20200.20300.20200.20300.2030-
Dec 9, 20240.19150.19150.19150.19150.1915-
Dec 6, 20240.19350.19350.19350.19350.1935-
Dec 5, 20240.19700.19700.19700.19700.1970-
Dec 4, 20240.19600.19600.19600.19600.1960-
Dec 3, 20240.19600.19600.19600.19600.1960-
Dec 2, 20240.21200.21200.21200.21200.2120-
Nov 29, 20240.19400.19400.19400.19400.1940-
Nov 28, 20240.20700.20700.20500.20500.2050-
Nov 27, 20240.21100.21100.21000.21000.2100-
Nov 26, 20240.20500.20500.20500.20500.2050-
Nov 25, 20240.21300.21300.21300.21300.2130-
Nov 22, 20240.21000.21000.21000.21000.2100-
Nov 21, 20240.21400.21400.21400.21400.2140-
Nov 20, 20240.21800.21800.21800.21800.2180-
Nov 19, 20240.21400.21500.21400.21500.2150-
Nov 18, 20240.21000.21000.21000.21000.2100-
Nov 15, 20240.20900.20900.20000.20000.2000-
Nov 14, 20240.20100.20100.19800.19800.1980-
Nov 13, 20240.20800.21500.20800.21500.2150-
Nov 12, 20240.20700.20700.20700.20700.2070-
Nov 11, 20240.21900.21900.21900.21900.2190-
Nov 8, 20240.22600.22600.22600.22600.2260-
Nov 7, 20240.21900.21900.21900.21900.2190-
Nov 6, 20240.22500.22500.22500.22500.2250-
Nov 5, 20240.22600.22600.22600.22600.2260-
Nov 4, 20240.22800.22800.22800.22800.2280-
Nov 1, 20240.23200.23200.23200.23200.2320-
Oct 31, 20240.23700.23700.23000.23000.2300-
Oct 30, 20240.23200.23700.23200.23700.2370-
Oct 29, 20240.23500.23500.23100.23100.2310-
Oct 28, 20240.23300.24400.23300.23500.2350650
Oct 25, 20240.24400.24400.24400.24400.2440-
Oct 24, 20240.23900.23900.23900.23900.2390-
Oct 23, 20240.24500.24500.24500.24500.2450-
Oct 22, 20240.22800.22800.22800.22800.2280-
Oct 21, 20240.23800.23800.23800.23800.2380-
Oct 18, 20240.22200.22200.22200.22200.2220-
Oct 17, 20240.21800.21800.21800.21800.2180-
Oct 16, 20240.22100.22100.22100.22100.2210-
Oct 15, 20240.22100.22100.22100.22100.2210-
Oct 14, 20240.22000.22000.22000.22000.2200-
Oct 11, 20240.21500.21700.21500.21700.217010,000
Oct 10, 20240.20700.20700.20700.20700.2070-
Oct 9, 20240.21400.21400.21400.21400.2140-
Oct 8, 20240.21300.21300.21300.21300.2130-
Oct 7, 20240.22300.22300.22300.22300.2230-
Oct 4, 20240.21900.21900.21900.21900.2190-
Oct 3, 20240.20900.20900.20900.20900.2090-
Oct 2, 20240.21000.21000.21000.21000.2100-
Oct 1, 20240.20400.20400.20400.20400.2040-
Sep 30, 20240.20900.20900.20400.20400.2040-
Sep 27, 20240.21000.21000.21000.21000.2100-
Sep 26, 20240.21800.21800.21800.21800.2180-
Sep 25, 20240.22400.22400.21800.21800.21804,000
Sep 24, 20240.22100.22100.22100.22100.2210-
Sep 23, 20240.20800.20800.20800.20800.2080-
Sep 20, 20240.21000.21000.21000.21000.2100-
Sep 19, 20240.20900.20900.20900.20900.2090-
Sep 18, 20240.20700.20700.20700.20700.2070-
Sep 17, 20240.21500.21500.21500.21500.2150-
Sep 16, 20240.19950.20300.19950.20300.2030-
Sep 13, 20240.19400.19400.19400.19400.1940-
Sep 12, 20240.19400.19400.19400.19400.1940-
Sep 11, 20240.19400.19400.19400.19400.1940-
Sep 10, 20240.18800.18800.18800.18800.1880-
Sep 9, 20240.18750.18750.18750.18750.1875-
Sep 6, 20240.19800.19800.19800.19800.1980-
Sep 5, 20240.20500.20500.20500.20500.2050-
Sep 4, 20240.19500.19500.19500.19500.1950-
Sep 3, 20240.19800.19800.19800.19800.1980-
Sep 2, 20240.19800.19800.19800.19800.1980-
Aug 30, 20240.20500.20500.20500.20500.2050-
Aug 29, 20240.20400.20500.20400.20500.2050-
Aug 28, 20240.21500.21500.21500.21500.2150-
Aug 27, 20240.21000.21800.21000.21800.2180-
Aug 26, 20240.21400.23400.21400.23400.2340400
Aug 23, 20240.21200.21200.21200.21200.2120-
Aug 22, 20240.21300.21300.21300.21300.2130-
Aug 21, 20240.21600.21600.21600.21600.2160-
Aug 20, 20240.21600.21600.21600.21600.2160-
Aug 19, 20240.19950.19950.19950.19950.1995-
Aug 16, 20240.19300.19300.19300.19300.1930-
Aug 15, 20240.18650.18650.18650.18650.1865-
Aug 14, 20240.18250.18250.18250.18250.1825-
Aug 13, 20240.17650.17650.17650.17650.1765-
Aug 12, 20240.17150.17150.17150.17150.1715-
Aug 9, 20240.18050.18050.18050.18050.1805-
Aug 8, 20240.17650.19200.17650.19200.19201,500
Aug 7, 20240.19300.19400.19300.19400.1940-
Aug 6, 20240.17050.17050.17050.17050.1705-
Aug 5, 20240.18800.18800.18800.18800.1880-
Aug 2, 20240.20200.20200.20200.20200.2020-
Aug 1, 20240.20700.20700.20700.20700.2070-
Jul 31, 20240.19500.20900.19500.20900.209010,000
Jul 30, 20240.20100.20100.20100.20100.2010-
Jul 29, 20240.20300.20300.20300.20300.2030-
Jul 26, 20240.20100.20100.20100.20100.2010-
Jul 25, 20240.20400.20400.20400.20400.2040-
Jul 24, 20240.21200.21200.21200.21200.2120-
Jul 23, 20240.20800.20800.20800.20800.2080-
Jul 22, 20240.21500.21500.21500.21500.2150-
Jul 19, 20240.20900.20900.20600.20600.2060-
Jul 18, 20240.22000.22000.21900.21900.2190-
Jul 17, 20240.22000.22000.22000.22000.2200-
Jul 16, 20240.21000.21000.21000.21000.2100-
Jul 15, 20240.20700.20700.20700.20700.2070-
Jul 12, 20240.21100.21100.21100.21100.2110-
Jul 11, 20240.20100.20100.20100.20100.2010-
Jul 10, 20240.20500.20500.20500.20500.2050-
Jul 9, 20240.20100.20100.20100.20100.2010-
Jul 8, 20240.19600.20200.19600.20200.2020-
Jul 5, 20240.19700.19700.19500.19500.1950-
Jul 4, 20240.19550.19550.19550.19550.1955-
Jul 3, 20240.19350.19350.19350.19350.1935-
Jul 2, 20240.19200.19200.19200.19200.1920-
Jul 1, 20240.19400.19400.19400.19400.1940-
Jun 28, 20240.19900.19900.19900.19900.1990-
Jun 27, 20240.19900.19900.19900.19900.1990-
Jun 26, 20240.20700.20700.20700.20700.2070-
Jun 25, 20240.20500.20500.20500.20500.2050-
Jun 24, 20240.21300.21300.21300.21300.2130-
Jun 21, 20240.21100.21100.21000.21000.2100-
Jun 20, 20240.21500.21500.21500.21500.2150-
Jun 19, 20240.21900.21900.21900.21900.2190-
Jun 18, 20240.22200.22200.22200.22200.2220-
Jun 17, 20240.22200.22200.22200.22200.2220-
Jun 14, 20240.22400.22400.22400.22400.2240-
Jun 13, 20240.22400.22400.22400.22400.2240-
Jun 12, 20240.22200.22200.22200.22200.2220-
Jun 11, 20240.22100.22100.22100.22100.2210-
Jun 10, 20240.22100.22100.22100.22100.2210-
Jun 7, 20240.22900.22900.22900.22900.2290-
Jun 6, 20240.22900.22900.22900.22900.2290-
Jun 5, 20240.23000.23000.23000.23000.2300-
Jun 4, 20240.23700.23700.23700.23700.2370-
Jun 3, 20240.23800.23800.23800.23800.2380-
May 31, 20240.23800.23800.23800.23800.2380-
May 30, 20240.23800.23800.23700.23700.2370-
May 29, 20240.24400.24400.24400.24400.2440-
May 28, 20240.24400.24400.24400.24400.2440-
May 27, 20240.25100.25100.25100.25100.2510-
May 24, 20240.23700.23700.23700.23700.2370-
May 23, 20240.21400.21400.21400.21400.2140-
May 22, 20240.21400.21400.21400.21400.2140-
May 21, 20240.20300.20300.20300.20300.2030-
May 20, 20240.20300.20300.20300.20300.2030-
May 17, 20240.19600.19600.19600.19600.1960-
May 16, 20240.20300.20300.20300.20300.2030-
May 15, 20240.20100.20100.20100.20100.2010-
May 14, 20240.20500.20500.20500.20500.2050-
May 13, 20240.20200.20200.20200.20200.2020-
May 10, 20240.20500.20500.20500.20500.2050-
May 9, 20240.19800.20900.19800.20900.20903,000
May 8, 20240.20100.20100.20100.20100.2010-
May 7, 20240.21700.21700.21700.21700.2170-
May 6, 20240.21200.21200.21200.21200.2120-
May 3, 20240.20500.20500.20500.20500.2050-
May 2, 20240.20800.21300.20800.21300.2130-
Apr 30, 20240.21000.21000.21000.21000.2100-
Apr 29, 20240.19100.19100.19100.19100.1910-
Apr 26, 20240.15200.15200.15200.15200.1520-
Apr 25, 20240.12750.15000.12750.15000.150025,000
Apr 24, 20240.12350.12450.12350.12450.1245-
Apr 23, 20240.12500.12500.12500.12500.1250-
Apr 22, 20240.13900.13900.13900.13900.1390-
Apr 19, 20240.13450.13450.13450.13450.1345-
Apr 18, 20240.13100.13100.13100.13100.1310-
Apr 17, 20240.13450.13450.13450.13450.1345-

Related Tickers

E47.F Falcon Metals Limited
0.0494
+4.66%
 
OL11.F Euro Sun Mining Inc.
0.0594
+31.42%
 
LBDP.F Klondike Gold Corp.
0.0470
0.00%
 
ZP1.SG Aris Mining Corp
4.7420
-0.34%
 
1LRC.F Equinox Gold Corp.
6.20
-3.73%