New Found Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.13	2.13	2.02	2.02	2.02	-5.16%	651,226
Nov 12, 2026	2.25	2.27	2.11	2.13	2.13	-8.19%	652,252
Nov 11, 2026	2.44	2.44	2.31	2.32	2.32	-3.73%	285,149
Nov 10, 2026	2.47	2.50	2.36	2.41	2.41	-5.12%	477,728
Nov 9, 2026	2.47	2.57	2.46	2.54	2.54	5.39%	526,146
Nov 6, 2026	2.26	2.43	2.23	2.41	2.41	5.24%	423,426
Nov 5, 2026	2.31	2.39	2.17	2.29	2.29	0.88%	602,923
Nov 4, 2026	2.22	2.31	2.16	2.27	2.27	8.61%	533,005
Nov 3, 2026	2.08	2.15	2.05	2.09	2.09	0.48%	291,734
Nov 2, 2026	2.28	2.38	2.07	2.08	2.08	-6.73%	629,812
Oct 30, 2026	2.27	2.28	2.19	2.23	2.23	-5.51%	661,890
Oct 29, 2026	2.37	2.38	2.29	2.36	2.36	-2.07%	446,280
Oct 28, 2026	2.41	2.43	2.32	2.41	2.41	-1.63%	499,124
Oct 27, 2026	2.25	2.47	2.24	2.45	2.45	9.87%	984,872
Oct 26, 2026	2.23	2.25	2.14	2.23	2.23	1.36%	274,959
Oct 23, 2026	2.26	2.31	2.19	2.20	2.20	0.46%	389,292
Oct 22, 2026	2.30	2.33	2.18	2.19	2.19	-7.59%	369,159
Oct 21, 2026	2.35	2.38	2.31	2.37	2.37	1.72%	301,282
Oct 20, 2026	2.34	2.44	2.31	2.33	2.33	-0.43%	268,833
Oct 19, 2026	2.27	2.38	2.25	2.34	2.34	4.00%	348,376
Oct 16, 2026	2.24	2.35	2.22	2.25	2.25	1.35%	541,121
Oct 15, 2026	2.03	2.26	2.01	2.22	2.22	9.36%	407,663
Oct 14, 2026	2.13	2.13	1.98	2.03	2.03	-5.14%	466,984
Oct 13, 2026	2.17	2.21	2.13	2.14	2.14	-3.60%	202,807
Oct 9, 2026	2.25	2.27	2.22	2.22	2.22	1.37%	130,086
Oct 8, 2026	2.17	2.21	2.13	2.19	2.19	0.92%	297,677
Oct 7, 2026	2.20	2.20	2.13	2.17	2.17	-3.98%	479,271
Oct 6, 2026	2.26	2.30	2.20	2.26	2.26	0.89%	285,272
Oct 5, 2026	2.31	2.31	2.24	2.24	2.24	-1.75%	246,534
Oct 2, 2026	2.37	2.39	2.26	2.28	2.28	-0.44%	273,438
Oct 1, 2026	2.35	2.36	2.29	2.29	2.29	-2.14%	294,506
Sep 30, 2026	2.40	2.40	2.32	2.34	2.34	-1.68%	223,451
Sep 29, 2026	2.38	2.40	2.34	2.38	2.38	-	390,778
Sep 28, 2026	2.40	2.40	2.32	2.38	2.38	-4.42%	392,751
Sep 25, 2026	2.45	2.51	2.43	2.49	2.49	2.05%	167,145
Sep 24, 2026	2.50	2.53	2.40	2.44	2.44	-2.79%	222,725
Sep 23, 2026	2.54	2.55	2.43	2.51	2.51	-4.56%	327,555
Sep 22, 2026	2.51	2.63	2.47	2.63	2.63	6.91%	432,586
Sep 21, 2026	2.57	2.59	2.45	2.46	2.46	-3.91%	422,159
Sep 18, 2026	2.59	2.62	2.54	2.56	2.56	-	728,552
Sep 17, 2026	2.50	2.58	2.50	2.56	2.56	5.79%	650,284
Sep 16, 2026	2.39	2.48	2.35	2.42	2.42	7.56%	814,144
Sep 15, 2026	2.29	2.32	2.23	2.25	2.25	-1.75%	226,491
Sep 14, 2026	2.26	2.30	2.22	2.29	2.29	-0.87%	403,410
Sep 11, 2026	2.38	2.41	2.29	2.31	2.31	0.43%	367,452
Sep 10, 2026	2.33	2.38	2.27	2.30	2.30	-4.17%	518,927
Sep 9, 2026	2.50	2.51	2.38	2.40	2.40	-2.44%	408,806
Sep 8, 2026	2.45	2.54	2.45	2.46	2.46	-1.20%	433,621
Sep 4, 2026	2.52	2.57	2.47	2.49	2.49	-4.23%	282,138
Sep 3, 2026	2.69	2.71	2.57	2.60	2.60	1.56%	336,279