New Found Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	1.72	1.72	1.55	1.59	1.59	-8.09%	605,366
Mar 31, 2025	1.80	1.81	1.65	1.73	1.73	2.37%	874,612
Mar 28, 2025	1.71	1.92	1.66	1.69	1.69	3.05%	2,263,100
Mar 27, 2025	1.46	1.66	1.38	1.64	1.64	11.56%	2,237,945
Mar 26, 2025	1.59	1.60	1.45	1.47	1.47	-7.55%	2,180,000
Mar 25, 2025	1.69	1.82	1.55	1.59	1.59	-29.33%	6,227,400
Mar 24, 2025	2.45	2.49	2.23	2.25	2.25	-8.16%	1,270,546
Mar 21, 2025	2.47	2.48	2.40	2.45	2.45	-	1,044,708
Mar 20, 2025	2.50	2.50	2.45	2.45	2.45	-2.00%	254,900
Mar 19, 2025	2.57	2.59	2.47	2.50	2.50	-2.72%	497,700
Mar 18, 2025	2.61	2.68	2.55	2.57	2.57	-0.39%	484,594
Mar 17, 2025	2.60	2.64	2.55	2.58	2.58	-0.39%	231,129
Mar 14, 2025	2.66	2.66	2.55	2.59	2.59	-1.52%	254,949
Mar 13, 2025	2.50	2.67	2.50	2.63	2.63	4.37%	719,340
Mar 12, 2025	2.53	2.55	2.48	2.52	2.52	1.20%	186,830
Mar 11, 2025	2.40	2.52	2.40	2.49	2.49	4.62%	335,916
Mar 10, 2025	2.50	2.52	2.36	2.38	2.38	-4.42%	460,300
Mar 7, 2025	2.54	2.58	2.46	2.49	2.49	-3.11%	495,300
Mar 6, 2025	2.54	2.58	2.51	2.57	2.57	1.98%	307,514
Mar 5, 2025	2.37	2.53	2.36	2.52	2.52	5.44%	496,000
Mar 4, 2025	2.49	2.51	2.36	2.39	2.39	-4.40%	704,149
Mar 3, 2025	2.72	2.79	2.48	2.50	2.50	-6.37%	578,400
Feb 28, 2025	2.60	2.67	2.55	2.67	2.67	0.38%	503,812
Feb 27, 2025	2.74	2.76	2.63	2.66	2.66	-2.92%	353,035
Feb 26, 2025	2.65	2.85	2.62	2.74	2.74	3.40%	905,237
Feb 25, 2025	2.57	2.71	2.54	2.65	2.65	3.92%	546,100
Feb 24, 2025	2.65	2.65	2.52	2.55	2.55	-	395,300
Feb 21, 2025	2.70	2.70	2.54	2.55	2.55	-4.85%	398,000
Feb 20, 2025	2.56	2.74	2.56	2.68	2.68	5.93%	631,302
Feb 19, 2025	2.58	2.61	2.52	2.53	2.53	0.40%	226,537
Feb 18, 2025	2.50	2.62	2.41	2.52	2.52	2.86%	510,111
Feb 14, 2025	2.67	2.67	2.44	2.45	2.45	-6.84%	594,620
Feb 13, 2025	2.71	2.71	2.60	2.63	2.63	-1.50%	402,700
Feb 12, 2025	2.69	2.74	2.60	2.67	2.67	0.38%	672,928
Feb 11, 2025	2.60	2.68	2.51	2.66	2.66	2.70%	1,002,760
Feb 10, 2025	2.48	2.59	2.48	2.59	2.59	5.28%	922,900
Feb 7, 2025	2.41	2.49	2.38	2.46	2.46	2.07%	739,100
Feb 6, 2025	2.55	2.55	2.39	2.41	2.41	-4.37%	458,607
Feb 5, 2025	2.52	2.60	2.50	2.52	2.52	2.44%	455,819
Feb 4, 2025	2.46	2.49	2.39	2.46	2.46	0.82%	369,519
Feb 3, 2025	2.43	2.48	2.37	2.44	2.44	0.41%	241,800
Jan 31, 2025	2.58	2.59	2.43	2.43	2.43	-5.45%	340,103
Jan 30, 2025	2.35	2.58	2.35	2.57	2.57	10.30%	615,730
Jan 29, 2025	2.42	2.44	2.33	2.33	2.33	-3.32%	504,840
Jan 28, 2025	2.50	2.50	2.40	2.41	2.41	-3.21%	301,000
Jan 27, 2025	2.54	2.54	2.42	2.49	2.49	-3.49%	204,900
Jan 24, 2025	2.50	2.58	2.49	2.58	2.58	4.88%	143,034
Jan 23, 2025	2.55	2.55	2.41	2.46	2.46	-1.99%	244,900
Jan 22, 2025	2.57	2.62	2.51	2.51	2.51	-1.57%	247,310
Jan 21, 2025	2.57	2.61	2.52	2.55	2.55	1.19%	278,304