New Found Gold Corp. (TSXV:NFG)
Canada · Delayed Price · Currency is CAD 3.865
+0.555 (16.77%)
Dec 1, 2025, 2:55 PM EST
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.44 | 4.05 | 3.41 | 3.92 | - | 18.28% | 1,929,596 |
| Nov 28, 2025 | 3.25 | 3.38 | 3.23 | 3.31 | 3.31 | 1.53% | 1,232,732 |
| Nov 27, 2025 | 3.19 | 3.27 | 3.17 | 3.26 | 3.26 | 2.19% | 312,620 |
| Nov 26, 2025 | 3.18 | 3.26 | 3.17 | 3.19 | 3.19 | 1.92% | 445,119 |
| Nov 25, 2025 | 3.15 | 3.19 | 3.11 | 3.13 | 3.13 | 0.97% | 654,785 |
| Nov 24, 2025 | 2.93 | 3.14 | 2.93 | 3.10 | 3.10 | 4.38% | 512,721 |
| Nov 21, 2025 | 3.00 | 3.00 | 2.88 | 2.97 | 2.97 | 0.34% | 805,050 |
| Nov 20, 2025 | 3.20 | 3.26 | 2.91 | 2.96 | 2.96 | -6.92% | 1,017,333 |
| Nov 19, 2025 | 3.18 | 3.22 | 3.10 | 3.18 | 3.18 | 3.58% | 890,093 |
| Nov 18, 2025 | 2.95 | 3.12 | 2.90 | 3.07 | 3.07 | 3.72% | 545,343 |
| Nov 17, 2025 | 2.93 | 2.97 | 2.80 | 2.96 | 2.96 | 3.50% | 867,974 |
| Nov 14, 2025 | 2.80 | 2.92 | 2.72 | 2.86 | 2.86 | -2.05% | 812,218 |
| Nov 13, 2025 | 3.01 | 3.07 | 2.89 | 2.92 | 2.92 | -3.31% | 607,497 |
| Nov 12, 2025 | 2.90 | 3.04 | 2.81 | 3.02 | 3.02 | 6.34% | 839,842 |
| Nov 11, 2025 | 2.90 | 2.97 | 2.78 | 2.84 | 2.84 | -0.70% | 1,031,657 |
| Nov 10, 2025 | 2.85 | 2.90 | 2.80 | 2.86 | 2.86 | 2.88% | 697,522 |
| Nov 7, 2025 | 2.75 | 2.78 | 2.62 | 2.78 | 2.78 | 2.96% | 442,237 |
| Nov 6, 2025 | 2.77 | 2.80 | 2.64 | 2.70 | 2.70 | -1.46% | 392,329 |
| Nov 5, 2025 | 2.71 | 2.75 | 2.65 | 2.74 | 2.74 | 2.62% | 627,531 |
| Nov 4, 2025 | 2.80 | 2.81 | 2.64 | 2.67 | 2.67 | -5.65% | 472,527 |
| Nov 3, 2025 | 2.93 | 3.01 | 2.79 | 2.83 | 2.83 | -3.08% | 520,106 |
| Oct 31, 2025 | 2.95 | 2.98 | 2.83 | 2.92 | 2.92 | -0.34% | 580,946 |
| Oct 30, 2025 | 2.79 | 2.97 | 2.72 | 2.93 | 2.93 | 9.74% | 786,778 |
| Oct 29, 2025 | 2.71 | 2.84 | 2.67 | 2.67 | 2.67 | 0.75% | 497,884 |
| Oct 28, 2025 | 2.63 | 2.72 | 2.58 | 2.65 | 2.65 | -0.38% | 831,367 |
| Oct 27, 2025 | 2.68 | 2.70 | 2.55 | 2.66 | 2.66 | -2.92% | 756,129 |
| Oct 24, 2025 | 2.71 | 2.81 | 2.69 | 2.74 | 2.74 | -0.72% | 852,430 |
| Oct 23, 2025 | 2.98 | 2.98 | 2.76 | 2.76 | 2.76 | -5.48% | 1,378,843 |
| Oct 22, 2025 | 2.90 | 2.94 | 2.78 | 2.92 | 2.92 | 0.69% | 1,077,652 |
| Oct 21, 2025 | 3.15 | 3.17 | 2.90 | 2.90 | 2.90 | -14.96% | 1,654,137 |
| Oct 20, 2025 | 3.59 | 3.59 | 3.33 | 3.41 | 3.41 | -0.87% | 1,177,446 |
| Oct 17, 2025 | 3.67 | 3.67 | 3.35 | 3.44 | 3.44 | -6.27% | 654,116 |
| Oct 16, 2025 | 3.87 | 3.95 | 3.65 | 3.67 | 3.67 | -4.92% | 1,213,370 |
| Oct 15, 2025 | 3.70 | 3.90 | 3.65 | 3.86 | 3.86 | 7.52% | 1,178,359 |
| Oct 14, 2025 | 3.53 | 3.62 | 3.49 | 3.59 | 3.59 | 4.36% | 476,707 |
| Oct 10, 2025 | 3.56 | 3.66 | 3.39 | 3.44 | 3.44 | -2.55% | 677,010 |
| Oct 9, 2025 | 3.66 | 3.68 | 3.38 | 3.53 | 3.53 | -3.02% | 801,372 |
| Oct 8, 2025 | 3.50 | 3.69 | 3.44 | 3.64 | 3.64 | 5.51% | 1,212,246 |
| Oct 7, 2025 | 3.41 | 3.48 | 3.30 | 3.45 | 3.45 | 2.37% | 1,441,867 |
| Oct 6, 2025 | 3.28 | 3.40 | 3.26 | 3.37 | 3.37 | 5.31% | 1,090,187 |
| Oct 3, 2025 | 3.34 | 3.34 | 3.16 | 3.20 | 3.20 | -2.14% | 693,558 |
| Oct 2, 2025 | 3.42 | 3.42 | 3.17 | 3.27 | 3.27 | -3.82% | 798,226 |
| Oct 1, 2025 | 3.40 | 3.44 | 3.30 | 3.40 | 3.40 | 2.72% | 809,092 |
| Sep 30, 2025 | 3.47 | 3.47 | 3.25 | 3.31 | 3.31 | -4.06% | 515,515 |
| Sep 29, 2025 | 3.51 | 3.57 | 3.37 | 3.45 | 3.45 | 0.58% | 1,105,885 |
| Sep 26, 2025 | 3.02 | 3.43 | 3.02 | 3.43 | 3.43 | 15.49% | 1,839,868 |
| Sep 25, 2025 | 2.92 | 2.98 | 2.89 | 2.97 | 2.97 | 2.06% | 642,558 |
| Sep 24, 2025 | 2.96 | 3.00 | 2.88 | 2.91 | 2.91 | -0.68% | 515,330 |
| Sep 23, 2025 | 3.02 | 3.10 | 2.93 | 2.93 | 2.93 | -2.98% | 763,368 |
| Sep 22, 2025 | 2.99 | 3.02 | 2.93 | 3.02 | 3.02 | 3.78% | 976,506 |