Skip to main content
logo
New Found Gold Corp. (TSXV:NFG)
Canada flag Canada · Delayed Price · Currency is CAD
3.400
+0.090 (2.72%)
Oct 1, 2025, 3:59 PM EDT

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20253.403.443.303.403.402.72%809,092
Sep 30, 20253.473.473.253.313.31-4.06%515,515
Sep 29, 20253.513.573.373.453.450.58%1,105,900
Sep 26, 20253.023.433.023.433.4315.49%1,839,900
Sep 25, 20252.922.982.892.972.972.06%642,600
Sep 24, 20252.963.002.882.912.91-0.68%515,330
Sep 23, 20253.023.102.932.932.93-2.98%763,400
Sep 22, 20252.993.022.933.023.023.78%976,506
Sep 19, 20252.762.922.762.912.914.30%703,500
Sep 18, 20252.782.842.672.792.79-0.36%617,810
Sep 17, 20252.812.892.732.802.80-698,315
Sep 16, 20252.892.912.772.802.80-1.06%704,700
Sep 15, 20252.862.862.772.832.83-1.05%918,622
Sep 12, 20252.972.972.802.862.86-2.05%708,966
Sep 11, 20253.003.022.912.922.92-1.02%808,902
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