New Found Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	1.57	1.60	1.51	1.56	1.56	1.30%	315,030
Apr 23, 2025	1.56	1.56	1.51	1.54	1.54	-1.91%	529,435
Apr 22, 2025	1.70	1.70	1.57	1.57	1.57	-6.55%	438,102
Apr 21, 2025	1.66	1.72	1.58	1.68	1.68	4.35%	625,606
Apr 17, 2025	1.72	1.72	1.61	1.61	1.61	-7.47%	233,200
Apr 16, 2025	1.76	1.83	1.70	1.74	1.74	6.10%	923,048
Apr 15, 2025	1.56	1.64	1.50	1.64	1.64	6.49%	379,400
Apr 14, 2025	1.59	1.61	1.51	1.54	1.54	-3.14%	482,100
Apr 11, 2025	1.64	1.71	1.49	1.59	1.59	-	991,600
Apr 10, 2025	1.60	1.67	1.56	1.59	1.59	3.25%	560,600
Apr 9, 2025	1.41	1.61	1.41	1.54	1.54	9.22%	740,613
Apr 8, 2025	1.39	1.44	1.36	1.41	1.41	0.71%	371,318
Apr 7, 2025	1.36	1.46	1.34	1.40	1.40	1.45%	660,914
Apr 4, 2025	1.48	1.48	1.36	1.38	1.38	-7.38%	612,600
Apr 3, 2025	1.42	1.52	1.38	1.49	1.49	2.05%	666,347
Apr 2, 2025	1.58	1.58	1.45	1.46	1.46	-8.18%	525,704
Apr 1, 2025	1.72	1.72	1.55	1.59	1.59	-8.09%	605,400
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