New Found Gold Corp. (TSXV:NFG)
Canada · Delayed Price · Currency is CAD 2.090
-0.010 (-0.48%)
Aug 1, 2025, 3:59 PM EDT
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.10 | 2.17 | 2.06 | 2.09 | 2.09 | -0.48% | 157,503 |
| Jul 31, 2025 | 2.14 | 2.18 | 2.07 | 2.10 | 2.10 | -2.78% | 229,000 |
| Jul 30, 2025 | 2.20 | 2.25 | 2.14 | 2.16 | 2.16 | -3.57% | 329,624 |
| Jul 29, 2025 | 2.27 | 2.28 | 2.23 | 2.24 | 2.24 | -1.75% | 222,700 |
| Jul 28, 2025 | 2.39 | 2.39 | 2.26 | 2.28 | 2.28 | -5.00% | 233,300 |
| Jul 25, 2025 | 2.40 | 2.41 | 2.34 | 2.40 | 2.40 | 0.42% | 172,300 |
| Jul 24, 2025 | 2.45 | 2.49 | 2.36 | 2.39 | 2.39 | -1.24% | 331,415 |
| Jul 23, 2025 | 2.43 | 2.48 | 2.35 | 2.42 | 2.42 | 1.26% | 403,604 |
| Jul 22, 2025 | 2.45 | 2.55 | 2.35 | 2.39 | 2.39 | 6.70% | 923,600 |
| Jul 21, 2025 | 2.16 | 2.29 | 2.16 | 2.24 | 2.24 | 2.75% | 262,036 |
| Jul 18, 2025 | 2.16 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 143,100 |
| Jul 17, 2025 | 2.14 | 2.15 | 2.07 | 2.14 | 2.14 | - | 294,300 |
| Jul 16, 2025 | 2.16 | 2.16 | 2.08 | 2.14 | 2.14 | 0.94% | 225,135 |
| Jul 15, 2025 | 2.23 | 2.23 | 2.11 | 2.12 | 2.12 | -3.64% | 311,300 |
| Jul 14, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 5.26% | 425,300 |
| Jul 11, 2025 | 1.96 | 2.10 | 1.96 | 2.09 | 2.09 | 8.85% | 773,400 |
| Jul 10, 2025 | 1.89 | 1.95 | 1.89 | 1.92 | 1.92 | 3.78% | 351,800 |
| Jul 9, 2025 | 1.91 | 1.91 | 1.84 | 1.85 | 1.85 | -2.63% | 303,000 |
| Jul 8, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -4.04% | 433,900 |
| Jul 7, 2025 | 1.96 | 2.01 | 1.89 | 1.98 | 1.98 | 0.51% | 474,942 |
| Jul 4, 2025 | 1.98 | 1.99 | 1.94 | 1.97 | 1.97 | 1.03% | 96,200 |
| Jul 3, 2025 | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | -1.02% | 134,100 |
| Jul 2, 2025 | 1.95 | 1.98 | 1.93 | 1.97 | 1.97 | 1.03% | 359,936 |
| Jun 30, 2025 | 1.93 | 1.96 | 1.91 | 1.95 | 1.95 | 1.04% | 149,400 |
| Jun 27, 2025 | 2.00 | 2.00 | 1.91 | 1.93 | 1.93 | -3.98% | 457,227 |
| Jun 26, 2025 | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | 1.52% | 288,621 |
| Jun 25, 2025 | 2.00 | 2.03 | 1.97 | 1.98 | 1.98 | -1.49% | 352,345 |
| Jun 24, 2025 | 2.10 | 2.11 | 1.99 | 2.01 | 2.01 | -5.19% | 451,213 |
| Jun 23, 2025 | 2.14 | 2.20 | 2.09 | 2.12 | 2.12 | 0.95% | 545,500 |
| Jun 20, 2025 | 2.03 | 2.11 | 2.00 | 2.10 | 2.10 | 4.48% | 1,013,338 |
| Jun 19, 2025 | 1.96 | 2.03 | 1.96 | 2.01 | 2.01 | 2.55% | 166,800 |
| Jun 18, 2025 | 1.96 | 2.00 | 1.95 | 1.96 | 1.96 | -1.01% | 269,600 |
| Jun 17, 2025 | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | -1.98% | 425,400 |
| Jun 16, 2025 | 2.07 | 2.07 | 2.00 | 2.02 | 2.02 | -2.88% | 312,006 |
| Jun 13, 2025 | 2.08 | 2.13 | 2.03 | 2.08 | 2.08 | 2.46% | 492,000 |
| Jun 12, 2025 | 2.00 | 2.09 | 2.00 | 2.03 | 2.03 | 2.01% | 306,748 |
| Jun 11, 2025 | 2.03 | 2.05 | 1.98 | 1.99 | 1.99 | -1.97% | 379,500 |
| Jun 10, 2025 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -1.93% | 424,813 |
| Jun 9, 2025 | 2.06 | 2.10 | 2.03 | 2.07 | 2.07 | 0.98% | 312,200 |
| Jun 6, 2025 | 2.05 | 2.06 | 2.00 | 2.05 | 2.05 | -0.49% | 497,944 |
| Jun 5, 2025 | 2.12 | 2.18 | 2.02 | 2.06 | 2.06 | -0.96% | 768,000 |
| Jun 4, 2025 | 2.10 | 2.10 | 1.98 | 2.08 | 2.08 | -2.35% | 902,611 |
| Jun 3, 2025 | 2.23 | 2.23 | 2.08 | 2.13 | 2.13 | -4.91% | 667,427 |
| Jun 2, 2025 | 2.24 | 2.37 | 2.20 | 2.24 | 2.24 | 2.28% | 1,165,700 |
| May 30, 2025 | 2.11 | 2.20 | 2.10 | 2.19 | 2.19 | 3.30% | 679,139 |
| May 29, 2025 | 2.01 | 2.14 | 1.98 | 2.12 | 2.12 | 3.92% | 723,447 |
| May 28, 2025 | 1.83 | 2.09 | 1.79 | 2.04 | 2.04 | 13.97% | 2,361,600 |
| May 27, 2025 | 1.76 | 1.82 | 1.72 | 1.79 | 1.79 | -0.56% | 603,701 |
| May 26, 2025 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | -0.55% | 180,100 |
| May 23, 2025 | 1.86 | 1.95 | 1.77 | 1.81 | 1.81 | 0.56% | 819,900 |