New Found Gold Corp. (TSXV:NFG)
Canada flag Canada · Delayed Price · Currency is CAD
1.930
-0.080 (-3.98%)
Jun 27, 2025, 4:00 PM EDT

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.002.001.911.931.93-3.98%457,227
Jun 26, 20251.992.031.992.012.011.52%288,621
Jun 25, 20252.002.031.971.981.98-1.49%352,345
Jun 24, 20252.102.111.992.012.01-5.19%451,213
Jun 23, 20252.142.202.092.122.120.95%545,500
Jun 20, 20252.032.112.002.102.104.48%1,013,338
Jun 19, 20251.962.031.962.012.012.55%166,800
Jun 18, 20251.962.001.951.961.96-1.01%269,600
Jun 17, 20252.012.021.961.981.98-1.98%425,400
Jun 16, 20252.072.072.002.022.02-2.88%312,006
Jun 13, 20252.082.132.032.082.082.46%492,000
Jun 12, 20252.002.092.002.032.032.01%306,748
Jun 11, 20252.032.051.981.991.99-1.97%379,500
Jun 10, 20252.092.092.032.032.03-1.93%424,813
Jun 9, 20252.062.102.032.072.070.98%312,200
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