New Found Gold Corp. (TSXV:NFG)
Canada flag Canada · Delayed Price · Currency is CAD
2.735
-0.025 (-0.91%)
Oct 24, 2025, 2:18 PM EDT

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.712.812.692.742.74-0.91%734,556
Oct 23, 20252.982.982.762.762.76-5.48%1,378,843
Oct 22, 20252.902.942.782.922.920.69%1,077,700
Oct 21, 20253.153.172.902.902.90-14.96%1,654,137
Oct 20, 20253.593.593.333.413.41-0.87%1,177,446
Oct 17, 20253.673.673.353.443.44-6.27%654,116
Oct 16, 20253.873.953.653.673.67-4.92%1,213,400
Oct 15, 20253.703.903.653.863.867.52%1,178,400
Oct 14, 20253.533.623.493.593.594.36%476,707
Oct 10, 20253.563.663.393.443.44-2.55%677,010
Oct 9, 20253.663.683.383.533.53-3.02%801,400
Oct 8, 20253.503.693.443.643.645.51%1,212,246
Oct 7, 20253.413.483.303.453.452.37%1,441,900
Oct 6, 20253.283.403.263.373.375.31%1,090,200
Oct 3, 20253.343.343.163.203.20-2.14%693,600
Oct 2, 20253.423.423.173.273.27-3.82%798,226
Oct 1, 20253.403.443.303.403.402.72%809,100
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