New Found Gold Corp. (TSXV:NFG)
Canada flag Canada · Delayed Price · Currency is CAD
2.050
-0.010 (-0.49%)
Jun 6, 2025, 4:00 PM EDT

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.052.062.002.052.05-0.49%497,944
Jun 5, 20252.122.182.022.062.06-0.96%768,000
Jun 4, 20252.102.101.982.082.08-2.35%902,611
Jun 3, 20252.232.232.082.132.13-4.91%667,427
Jun 2, 20252.242.372.202.242.242.28%1,165,700
May 30, 20252.112.202.102.192.193.30%679,139
May 29, 20252.012.141.982.122.123.92%723,447
May 28, 20251.832.091.792.042.0413.97%2,361,600
May 27, 20251.761.821.721.791.79-0.56%603,701
May 26, 20251.821.821.761.801.80-0.55%180,100
May 23, 20251.861.951.771.811.810.56%819,900
May 22, 20251.731.901.681.801.804.05%723,326
May 21, 20251.741.751.661.731.731.17%593,300
May 20, 20251.761.791.701.711.712.40%424,020
May 16, 20251.621.691.621.671.670.60%239,400
May 15, 20251.581.661.561.661.666.41%193,025
May 14, 20251.611.611.511.561.56-3.70%306,300
May 13, 20251.701.701.611.621.62-2.99%241,426
May 12, 20251.781.781.651.671.67-8.24%238,000
May 9, 20251.761.821.721.821.824.00%312,947
May 8, 20251.651.751.651.751.754.79%383,408
May 7, 20251.591.681.591.671.674.37%224,302
May 6, 20251.631.661.591.601.60-303,040
May 5, 20251.631.681.571.601.601.91%478,636
May 2, 20251.571.581.541.571.572.61%284,836
May 1, 20251.531.551.471.531.530.66%401,500
Apr 30, 20251.531.551.511.521.52-0.65%317,800
Apr 29, 20251.571.571.511.531.53-2.55%90,200
Apr 28, 20251.561.601.541.571.57-255,900
Apr 25, 20251.571.571.531.571.571.29%136,800
Apr 24, 20251.571.601.511.551.550.65%328,818
Apr 23, 20251.561.561.511.541.54-1.91%529,435
Apr 22, 20251.701.701.571.571.57-6.55%438,102
Apr 21, 20251.661.721.581.681.684.35%625,606
Apr 17, 20251.721.721.611.611.61-7.47%233,200
Apr 16, 20251.761.831.701.741.746.10%923,048
Apr 15, 20251.561.641.501.641.646.49%379,400
Apr 14, 20251.591.611.511.541.54-3.14%482,100
Apr 11, 20251.641.711.491.591.59-991,600
Apr 10, 20251.601.671.561.591.593.25%560,600
Apr 9, 20251.411.611.411.541.549.22%740,613
Apr 8, 20251.391.441.361.411.410.71%371,318
Apr 7, 20251.361.461.341.401.401.45%660,914
Apr 4, 20251.481.481.361.381.38-7.38%612,600
Apr 3, 20251.421.521.381.491.492.05%666,347
Apr 2, 20251.581.581.451.461.46-8.18%525,704
Apr 1, 20251.721.721.551.591.59-8.09%605,400
Mar 31, 20251.801.811.651.731.732.37%874,612
Mar 28, 20251.711.921.661.691.693.05%2,263,100
Mar 27, 20251.461.661.381.641.6411.56%2,237,945