ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Newcore Gold Ltd (OP:NCAUF)

0.6400 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EST, Jan 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2026 0.6440 0.6617 0.6084 0.6400 193,212 +0.05(+7.62%)
Jan 27, 2026 0.5779 0.6200 0.5668 0.5947 161,334 -0.01(-2.40%)
Jan 26, 2026 0.6199 0.6300 0.6014 0.6093 114,627 -0.00(-0.10%)
Jan 23, 2026 0.5900 0.6300 0.5900 0.6099 216,424 +0.03(+5.05%)
Jan 22, 2026 0.5600 0.5806 0.5572 0.5806 186,717 +0.03(+5.56%)
Jan 21, 2026 0.5710 0.5710 0.5500 0.5500 289,839 +0.00(+0.00%)
Jan 20, 2026 0.5370 0.5718 0.5370 0.5500 92,600 +0.02(+3.71%)
Jan 16, 2026 0.5522 0.5570 0.5300 0.5303 198,075 -0.02(-4.16%)
Jan 15, 2026 0.5700 0.5700 0.5533 0.5533 174,295 -0.04(-7.18%)
Jan 14, 2026 0.5821 0.6021 0.5821 0.5961 23,803 +0.02(+2.78%)
Jan 13, 2026 0.5877 0.5894 0.5734 0.5800 24,701 -0.01(-1.66%)
Jan 12, 2026 0.6299 0.6300 0.5852 0.5898 76,185 -0.02(-3.31%)
Jan 09, 2026 0.5962 0.6109 0.5720 0.6100 135,207 +0.04(+6.64%)
Jan 08, 2026 0.5740 0.5740 0.5484 0.5720 293,356 +0.03(+5.91%)
Jan 07, 2026 0.5100 0.5500 0.5064 0.5401 279,083 +0.04(+8.48%)
Jan 06, 2026 0.4979 0.4979 0.4979 0.4979 2,000 +0.01(+1.08%)
Jan 05, 2026 0.4790 0.5218 0.4779 0.4926 163,040 +0.04(+8.10%)
Jan 02, 2026 0.4570 0.4570 0.4429 0.4557 70,028 +0.01(+2.40%)
Dec 31, 2025 0.4562 0.4571 0.4450 0.4450 26,443 -0.03(-5.60%)
Dec 30, 2025 0.4606 0.4800 0.4606 0.4714 210,600 +0.01(+2.03%)
Dec 29, 2025 0.4596 0.4891 0.4596 0.4620 248,523 -0.02(-4.82%)
Dec 26, 2025 0.4742 0.4910 0.4570 0.4854 56,237 +0.02(+3.90%)
Dec 24, 2025 0.4726 0.4726 0.4600 0.4672 27,329 -0.01(-2.67%)
Dec 23, 2025 0.4667 0.4800 0.4568 0.4800 77,166 +0.00(+0.99%)
Dec 22, 2025 0.4639 0.4910 0.4639 0.4753 407,518 +0.03(+6.95%)
Dec 19, 2025 0.4543 0.4614 0.4433 0.4444 143,718 +0.00(+0.36%)
Dec 18, 2025 0.4500 0.4527 0.4383 0.4428 120,021 -0.00(-0.36%)
Dec 17, 2025 0.4630 0.4650 0.4444 0.4444 82,351 -0.02(-4.02%)
Dec 16, 2025 0.4550 0.4630 0.4492 0.4630 127,661 +0.00(+0.00%)
Dec 15, 2025 0.4861 0.4861 0.4610 0.4630 130,617 -0.02(-4.44%)
Dec 12, 2025 0.4770 0.4960 0.4770 0.4845 119,177 +0.01(+1.15%)
Dec 11, 2025 0.4677 0.4910 0.4602 0.4790 138,923 +0.02(+3.77%)
Dec 10, 2025 0.4622 0.4671 0.4550 0.4616 40,518 -0.00(-0.99%)
Dec 09, 2025 0.4791 0.4825 0.4662 0.4662 173,821 -0.00(-0.09%)
Dec 08, 2025 0.4611 0.4666 0.4611 0.4666 4,230 -0.01(-2.73%)
Dec 05, 2025 0.4697 0.4808 0.4680 0.4797 7,810 +0.01(+2.61%)
Dec 04, 2025 0.4720 0.4720 0.4675 0.4675 1,808 -0.02(-3.96%)
Dec 03, 2025 0.4715 0.5250 0.4649 0.4868 5,190 +0.00(+0.56%)
Dec 02, 2025 0.4890 0.4909 0.4680 0.4841 49,961 +0.00(+0.29%)
Dec 01, 2025 0.4902 0.4902 0.4652 0.4827 35,211 +0.01(+2.70%)
Nov 28, 2025 0.4348 0.4780 0.4348 0.4700 28,435 +0.04(+8.10%)
Nov 26, 2025 0.4305 0.4429 0.4202 0.4348 52,016 +0.02(+5.79%)
Nov 25, 2025 0.4097 0.4177 0.4097 0.4110 26,160 -0.01(-1.82%)
Nov 24, 2025 0.4287 0.4337 0.4065 0.4186 50,167 -0.01(-1.97%)
Nov 21, 2025 0.4236 0.4326 0.4120 0.4270 83,282 +0.01(+1.35%)
Nov 20, 2025 0.4271 0.4517 0.4213 0.4213 83,564 -0.03(-6.73%)
Nov 19, 2025 0.4500 0.4585 0.4480 0.4517 22,228 -0.01(-1.22%)
Nov 18, 2025 0.4583 0.4584 0.4569 0.4573 45,343 +0.01(+1.62%)
Nov 17, 2025 0.4604 0.4629 0.4451 0.4500 84,268 -0.01(-2.79%)
Nov 14, 2025 0.5080 0.5080 0.4479 0.4629 140,621 -0.03(-5.28%)
Nov 13, 2025 0.4900 0.5100 0.4887 0.4887 62,713 -0.02(-3.61%)
Nov 12, 2025 0.4949 0.5070 0.4949 0.5070 13,000 +0.02(+4.60%)
Nov 11, 2025 0.5160 0.5160 0.4767 0.4847 16,376 -0.02(-3.06%)
Nov 10, 2025 0.4900 0.5000 0.4650 0.5000 88,984 +0.04(+8.70%)
Nov 07, 2025 0.4606 0.4606 0.4350 0.4600 54,823 +0.01(+1.70%)
Nov 06, 2025 0.4630 0.4700 0.4449 0.4523 249,483 -0.01(-1.40%)
Nov 05, 2025 0.4550 0.4590 0.4453 0.4587 25,208 +0.03(+6.38%)
Nov 04, 2025 0.4501 0.4570 0.4312 0.4312 36,895 -0.03(-6.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.