New Found Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	2.29	2.32	2.23	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
Sep 2, 2026	2.44	2.59	2.44	2.56	2.56	6.22%	394,372
Sep 1, 2026	2.51	2.58	2.41	2.41	2.41	-7.31%	501,520
Aug 31, 2026	2.67	2.67	2.55	2.60	2.60	-2.62%	625,950
Aug 28, 2026	2.70	2.79	2.61	2.67	2.67	-1.48%	696,636
Aug 27, 2026	2.64	2.73	2.63	2.71	2.71	4.23%	398,510
Aug 26, 2026	2.81	2.81	2.60	2.60	2.60	-7.47%	350,159
Aug 25, 2026	2.64	2.83	2.56	2.81	2.81	7.25%	989,914
Aug 24, 2026	2.55	2.69	2.55	2.62	2.62	3.56%	707,283
Aug 21, 2026	2.56	2.56	2.43	2.53	2.53	4.12%	548,419
Aug 20, 2026	2.44	2.47	2.37	2.43	2.43	-0.82%	576,764
Aug 19, 2026	2.39	2.48	2.39	2.45	2.45	6.52%	549,840
Aug 18, 2026	2.29	2.32	2.25	2.30	2.30	-0.43%	265,754
Aug 17, 2026	2.40	2.43	2.30	2.31	2.31	-2.53%	513,411
Aug 14, 2026	2.31	2.38	2.31	2.37	2.37	2.16%	332,157
Aug 13, 2026	2.33	2.34	2.27	2.32	2.32	-	275,288
Aug 12, 2026	2.35	2.35	2.29	2.32	2.32	-	435,499
Aug 11, 2026	2.37	2.38	2.29	2.32	2.32	-1.69%	363,124
Aug 10, 2026	2.34	2.41	2.29	2.36	2.36	1.72%	462,034
Aug 7, 2026	2.36	2.38	2.28	2.32	2.32	4.04%	676,799
Aug 6, 2026	2.16	2.24	2.12	2.23	2.23	3.24%	430,595
Aug 5, 2026	2.11	2.18	2.05	2.16	2.16	5.37%	1,205,642
Aug 4, 2026	1.98	2.09	1.97	2.05	2.05	7.89%	785,709
Jul 31, 2026	1.95	1.96	1.88	1.90	1.90	-4.04%	505,440
Jul 30, 2026	1.97	2.02	1.90	1.98	1.98	3.66%	539,979
Jul 29, 2026	1.96	1.99	1.90	1.91	1.91	-4.50%	297,962
Jul 28, 2026	2.01	2.01	1.95	2.00	2.00	-2.91%	315,071
Jul 27, 2026	1.99	2.06	1.98	2.06	2.06	4.04%	269,943
Jul 24, 2026	2.06	2.06	1.95	1.98	1.98	-2.94%	600,313
Jul 23, 2026	2.03	2.08	2.00	2.04	2.04	-1.45%	399,966
Jul 22, 2026	2.15	2.25	2.07	2.07	2.07	2.48%	1,158,555
Jul 21, 2026	1.98	2.03	1.93	2.02	2.02	3.06%	807,808
Jul 20, 2026	1.95	1.98	1.94	1.96	1.96	1.55%	392,968
Jul 17, 2026	1.92	1.98	1.88	1.93	1.93	0.52%	427,799
Jul 16, 2026	2.04	2.04	1.92	1.92	1.92	-6.80%	455,520
Jul 15, 2026	2.05	2.08	2.00	2.06	2.06	-0.96%	285,566
Jul 14, 2026	2.06	2.12	2.05	2.08	2.08	2.46%	282,885
Jul 13, 2026	2.09	2.09	1.99	2.03	2.03	-4.25%	730,476
Jul 10, 2026	2.16	2.19	2.11	2.12	2.12	-1.85%	310,614
Jul 9, 2026	2.16	2.21	2.16	2.16	2.16	2.37%	348,388
Jul 8, 2026	2.15	2.17	2.09	2.11	2.11	-2.31%	463,255
Jul 7, 2026	2.36	2.36	2.15	2.16	2.16	-8.09%	627,876
Jul 6, 2026	2.46	2.46	2.30	2.35	2.35	-6.00%	461,715