Skip to main content
logo
New Found Gold Corp. (TSXV:NFG)
Canada flag Canada · Delayed Price · Currency is CAD
2.970
+0.020 (0.68%)
Sep 11, 2025, 3:37 PM EDT

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20253.003.022.912.922.92-1.02%690,393
Sep 10, 20252.852.982.822.952.955.36%1,129,225
Sep 9, 20252.652.842.632.802.807.69%1,259,415
Sep 8, 20252.682.712.552.602.605.26%1,702,900
Sep 5, 20252.682.862.462.472.47-5.00%3,376,230
Sep 4, 20252.732.752.602.602.60-5.80%334,209
Sep 3, 20252.802.832.692.762.76-0.72%707,307
Sep 2, 20252.742.852.712.782.786.92%700,608
Aug 29, 20252.392.682.392.602.608.79%718,700
Aug 28, 20252.352.492.352.392.392.58%444,708
Aug 27, 20252.322.362.272.332.330.43%204,318
Aug 26, 20252.342.402.322.322.32-1.69%254,829
Aug 25, 20252.222.362.222.362.365.36%302,400
Aug 22, 20252.202.282.142.242.241.82%257,500
Aug 21, 20252.172.222.142.202.202.33%219,902
Aug 20, 20252.102.152.072.152.153.37%87,627
Aug 19, 20252.202.202.082.082.08-4.59%189,230
Aug 18, 20252.212.222.152.182.18-0.91%144,600
Aug 15, 20252.182.202.122.202.202.33%250,500
Aug 14, 20252.152.192.112.152.15-1.83%158,822
Aug 13, 20252.192.192.152.192.19-75,746
Aug 12, 20252.172.192.132.192.190.92%141,900
Aug 11, 20252.152.182.112.172.17-167,700
Aug 8, 20252.202.262.162.172.17-1.36%247,000
Aug 7, 20252.282.322.172.202.20-2.65%215,216
Aug 6, 20252.172.272.152.262.263.20%423,100
Aug 5, 20252.112.192.112.192.194.78%304,100
Aug 1, 20252.102.172.062.092.09-0.48%157,503
Jul 31, 20252.142.182.072.102.10-2.78%229,000
Jul 30, 20252.202.252.142.162.16-3.57%329,624
Jul 29, 20252.272.282.232.242.24-1.75%222,700
Jul 28, 20252.392.392.262.282.28-5.00%233,300
Jul 25, 20252.402.412.342.402.400.42%172,300
Jul 24, 20252.452.492.362.392.39-1.24%331,415
Jul 23, 20252.432.482.352.422.421.26%403,604
Jul 22, 20252.452.552.352.392.396.70%923,600
Jul 21, 20252.162.292.162.242.242.75%262,036
Jul 18, 20252.162.182.142.182.181.87%143,100
Jul 17, 20252.142.152.072.142.14-294,300
Jul 16, 20252.162.162.082.142.140.94%225,135
Jul 15, 20252.232.232.112.122.12-3.64%311,300
Jul 14, 20252.102.202.102.202.205.26%425,300
Jul 11, 20251.962.101.962.092.098.85%773,400
Jul 10, 20251.891.951.891.921.923.78%351,800
Jul 9, 20251.911.911.841.851.85-2.63%303,000
Jul 8, 20251.981.981.851.901.90-4.04%433,900
Jul 7, 20251.962.011.891.981.980.51%474,942
Jul 4, 20251.981.991.941.971.971.03%96,200
Jul 3, 20251.981.981.921.951.95-1.02%134,100
Jul 2, 20251.951.981.931.971.971.03%359,936