New Found Gold Corp. (TSXV: NFG)
Canada
· Delayed Price · Currency is CAD 2.340
+0.070 (3.08%)
Dec 20, 2024, 4:00 PM EST
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.27 | 2.44 | 2.27 | 2.34 | 2.34 | 3.08% | 428,709 |
| Dec 19, 2024 | 2.29 | 2.31 | 2.25 | 2.27 | 2.27 | 2.25% | 300,734 |
| Dec 18, 2024 | 2.28 | 2.35 | 2.21 | 2.22 | 2.22 | -2.20% | 487,206 |
| Dec 17, 2024 | 2.30 | 2.30 | 2.23 | 2.27 | 2.27 | -2.58% | 219,133 |
| Dec 16, 2024 | 2.30 | 2.33 | 2.24 | 2.33 | 2.33 | 1.30% | 240,300 |
| Dec 13, 2024 | 2.42 | 2.42 | 2.27 | 2.30 | 2.30 | -3.36% | 318,636 |
| Dec 12, 2024 | 2.50 | 2.50 | 2.37 | 2.38 | 2.38 | -5.93% | 519,200 |
| Dec 11, 2024 | 2.41 | 2.53 | 2.41 | 2.53 | 2.53 | 4.55% | 177,404 |
| Dec 10, 2024 | 2.51 | 2.53 | 2.41 | 2.42 | 2.42 | -3.20% | 177,900 |
| Dec 9, 2024 | 2.33 | 2.54 | 2.33 | 2.50 | 2.50 | 8.70% | 365,848 |
| Dec 6, 2024 | 2.35 | 2.36 | 2.30 | 2.30 | 2.30 | -2.95% | 265,723 |
| Dec 5, 2024 | 2.47 | 2.48 | 2.35 | 2.37 | 2.37 | -2.47% | 257,900 |
| Dec 4, 2024 | 2.47 | 2.53 | 2.43 | 2.43 | 2.43 | -1.62% | 257,232 |
| Dec 3, 2024 | 2.54 | 2.61 | 2.45 | 2.47 | 2.47 | -2.37% | 327,549 |
| Dec 2, 2024 | 2.65 | 2.65 | 2.41 | 2.53 | 2.53 | -2.32% | 364,644 |
| Nov 29, 2024 | 2.52 | 2.62 | 2.50 | 2.59 | 2.59 | 3.19% | 362,913 |
| Nov 28, 2024 | 2.57 | 2.57 | 2.50 | 2.51 | 2.51 | 1.21% | 160,502 |
| Nov 27, 2024 | 2.34 | 2.52 | 2.34 | 2.48 | 2.48 | 6.44% | 396,200 |
| Nov 26, 2024 | 2.35 | 2.42 | 2.27 | 2.33 | 2.33 | 1.30% | 247,320 |
| Nov 25, 2024 | 2.20 | 2.30 | 2.19 | 2.30 | 2.30 | 0.44% | 240,433 |
| Nov 22, 2024 | 2.33 | 2.33 | 2.23 | 2.29 | 2.29 | -0.43% | 386,500 |
| Nov 21, 2024 | 2.29 | 2.34 | 2.11 | 2.30 | 2.30 | 0.88% | 1,138,300 |
| Nov 20, 2024 | 2.44 | 2.44 | 2.22 | 2.28 | 2.28 | -8.06% | 910,312 |
| Nov 19, 2024 | 2.61 | 2.63 | 2.47 | 2.48 | 2.48 | -5.34% | 362,502 |
| Nov 18, 2024 | 2.67 | 2.76 | 2.58 | 2.62 | 2.62 | 0.38% | 283,300 |
| Nov 15, 2024 | 2.66 | 2.71 | 2.60 | 2.61 | 2.61 | -1.51% | 218,300 |
| Nov 14, 2024 | 2.61 | 2.72 | 2.56 | 2.65 | 2.65 | 2.32% | 308,500 |
| Nov 13, 2024 | 2.79 | 2.79 | 2.57 | 2.59 | 2.59 | -5.82% | 308,600 |
| Nov 12, 2024 | 2.80 | 2.81 | 2.66 | 2.75 | 2.75 | -3.85% | 577,800 |
| Nov 11, 2024 | 2.96 | 2.97 | 2.83 | 2.86 | 2.86 | -6.23% | 246,807 |
| Nov 8, 2024 | 3.30 | 3.32 | 2.97 | 3.05 | 3.05 | -7.29% | 302,903 |
| Nov 7, 2024 | 3.02 | 3.29 | 2.95 | 3.29 | 3.29 | 12.29% | 529,745 |
| Nov 6, 2024 | 3.01 | 3.05 | 2.90 | 2.93 | 2.93 | -4.87% | 473,039 |
| Nov 5, 2024 | 3.16 | 3.16 | 3.07 | 3.08 | 3.08 | -0.96% | 198,749 |
| Nov 4, 2024 | 3.14 | 3.18 | 3.11 | 3.11 | 3.11 | 0.32% | 163,900 |
| Nov 1, 2024 | 3.17 | 3.20 | 3.09 | 3.10 | 3.10 | - | 209,749 |
| Oct 31, 2024 | 3.20 | 3.20 | 3.03 | 3.10 | 3.10 | -2.21% | 357,600 |
| Oct 30, 2024 | 3.23 | 3.30 | 3.15 | 3.17 | 3.17 | -3.06% | 231,148 |
| Oct 29, 2024 | 3.16 | 3.27 | 3.12 | 3.27 | 3.27 | 5.14% | 333,210 |
| Oct 28, 2024 | 3.33 | 3.33 | 3.10 | 3.11 | 3.11 | -6.89% | 645,000 |
| Oct 25, 2024 | 3.48 | 3.48 | 3.33 | 3.34 | 3.34 | -4.02% | 235,100 |
| Oct 24, 2024 | 3.51 | 3.57 | 3.38 | 3.48 | 3.48 | - | 285,700 |
| Oct 23, 2024 | 3.55 | 3.56 | 3.42 | 3.48 | 3.48 | -3.33% | 178,333 |
| Oct 22, 2024 | 3.77 | 3.81 | 3.56 | 3.60 | 3.60 | -4.00% | 252,423 |
| Oct 21, 2024 | 3.81 | 3.89 | 3.72 | 3.75 | 3.75 | - | 179,500 |
| Oct 18, 2024 | 3.65 | 3.84 | 3.65 | 3.75 | 3.75 | 4.17% | 304,205 |
| Oct 17, 2024 | 3.46 | 3.67 | 3.41 | 3.60 | 3.60 | 4.65% | 277,242 |
| Oct 16, 2024 | 3.44 | 3.52 | 3.40 | 3.44 | 3.44 | 0.88% | 115,119 |
| Oct 15, 2024 | 3.37 | 3.44 | 3.35 | 3.41 | 3.41 | 2.10% | 164,900 |
| Oct 11, 2024 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | -0.30% | 244,400 |
| Oct 10, 2024 | 3.25 | 3.36 | 3.23 | 3.35 | 3.35 | 2.76% | 158,000 |
| Oct 9, 2024 | 3.25 | 3.27 | 3.19 | 3.26 | 3.26 | -0.31% | 164,800 |
| Oct 8, 2024 | 3.31 | 3.32 | 3.25 | 3.27 | 3.27 | -1.51% | 102,400 |
| Oct 7, 2024 | 3.37 | 3.39 | 3.31 | 3.32 | 3.32 | -2.06% | 158,441 |
| Oct 4, 2024 | 3.52 | 3.54 | 3.38 | 3.39 | 3.39 | -3.42% | 195,103 |
| Oct 3, 2024 | 3.44 | 3.64 | 3.36 | 3.51 | 3.51 | 1.15% | 236,200 |
| Oct 2, 2024 | 3.47 | 3.59 | 3.45 | 3.47 | 3.47 | -2.53% | 145,800 |
| Oct 1, 2024 | 3.46 | 3.57 | 3.43 | 3.56 | 3.56 | 3.19% | 190,711 |
| Sep 30, 2024 | 3.52 | 3.52 | 3.37 | 3.45 | 3.45 | -4.17% | 203,921 |
| Sep 27, 2024 | 3.70 | 3.70 | 3.49 | 3.60 | 3.60 | -3.49% | 252,800 |
| Sep 26, 2024 | 3.67 | 3.78 | 3.67 | 3.73 | 3.73 | 3.04% | 232,113 |
| Sep 25, 2024 | 3.80 | 3.80 | 3.61 | 3.62 | 3.62 | -2.69% | 167,514 |
| Sep 24, 2024 | 3.46 | 3.79 | 3.42 | 3.72 | 3.72 | 8.14% | 312,729 |
| Sep 23, 2024 | 3.55 | 3.58 | 3.41 | 3.44 | 3.44 | -3.10% | 260,100 |
| Sep 20, 2024 | 3.43 | 3.61 | 3.40 | 3.55 | 3.55 | 1.43% | 801,600 |
| Sep 19, 2024 | 3.75 | 3.75 | 3.29 | 3.50 | 3.50 | -3.85% | 795,428 |
| Sep 18, 2024 | 3.78 | 3.89 | 3.64 | 3.64 | 3.64 | -3.70% | 186,726 |
| Sep 17, 2024 | 3.76 | 3.78 | 3.65 | 3.78 | 3.78 | 1.61% | 160,200 |
| Sep 16, 2024 | 3.84 | 3.86 | 3.72 | 3.72 | 3.72 | -3.63% | 175,015 |
| Sep 13, 2024 | 3.75 | 3.87 | 3.73 | 3.86 | 3.86 | 5.75% | 248,141 |
| Sep 12, 2024 | 3.53 | 3.71 | 3.52 | 3.65 | 3.65 | 4.29% | 323,428 |
| Sep 11, 2024 | 3.45 | 3.54 | 3.41 | 3.50 | 3.50 | 0.57% | 284,800 |
| Sep 10, 2024 | 3.33 | 3.50 | 3.28 | 3.48 | 3.48 | 5.78% | 104,900 |
| Sep 9, 2024 | 3.35 | 3.38 | 3.25 | 3.29 | 3.29 | -1.20% | 180,200 |
| Sep 6, 2024 | 3.48 | 3.48 | 3.32 | 3.33 | 3.33 | -4.31% | 194,500 |
| Sep 5, 2024 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | 0.87% | 174,600 |
| Sep 4, 2024 | 3.42 | 3.50 | 3.40 | 3.45 | 3.45 | -0.86% | 127,315 |
| Sep 3, 2024 | 3.61 | 3.61 | 3.41 | 3.48 | 3.48 | -3.06% | 209,103 |
| Aug 30, 2024 | 3.69 | 3.71 | 3.55 | 3.59 | 3.59 | -2.45% | 100,424 |
| Aug 29, 2024 | 3.69 | 3.76 | 3.67 | 3.68 | 3.68 | 0.82% | 112,600 |
| Aug 28, 2024 | 3.67 | 3.72 | 3.56 | 3.65 | 3.65 | -2.14% | 150,117 |
| Aug 27, 2024 | 3.91 | 3.91 | 3.68 | 3.73 | 3.73 | -5.57% | 180,600 |
| Aug 26, 2024 | 4.06 | 4.06 | 3.85 | 3.95 | 3.95 | -1.99% | 170,821 |
| Aug 23, 2024 | 3.98 | 4.14 | 3.95 | 4.03 | 4.03 | 2.03% | 229,600 |
| Aug 22, 2024 | 4.17 | 4.17 | 3.92 | 3.95 | 3.95 | -5.05% | 161,326 |
| Aug 21, 2024 | 4.12 | 4.17 | 3.94 | 4.16 | 4.16 | 2.21% | 148,100 |
| Aug 20, 2024 | 4.18 | 4.23 | 3.99 | 4.07 | 4.07 | 0.25% | 230,902 |
| Aug 19, 2024 | 3.79 | 4.17 | 3.69 | 4.06 | 4.06 | 7.12% | 327,430 |
| Aug 16, 2024 | 3.56 | 3.81 | 3.54 | 3.79 | 3.79 | 7.98% | 319,815 |
| Aug 15, 2024 | 3.50 | 3.54 | 3.39 | 3.51 | 3.51 | 1.15% | 225,200 |
| Aug 14, 2024 | 3.66 | 3.66 | 3.46 | 3.47 | 3.47 | -4.93% | 191,700 |
| Aug 13, 2024 | 3.60 | 3.72 | 3.57 | 3.65 | 3.65 | 1.67% | 265,900 |
| Aug 12, 2024 | 3.30 | 3.59 | 3.30 | 3.59 | 3.59 | 10.12% | 571,340 |
| Aug 9, 2024 | 3.37 | 3.39 | 3.25 | 3.26 | 3.26 | -3.26% | 201,800 |
| Aug 8, 2024 | 3.30 | 3.43 | 3.25 | 3.37 | 3.37 | 2.74% | 156,100 |
| Aug 7, 2024 | 3.47 | 3.47 | 3.21 | 3.28 | 3.28 | -2.96% | 282,112 |
| Aug 6, 2024 | 3.40 | 3.48 | 3.30 | 3.38 | 3.38 | -4.25% | 315,200 |
| Aug 2, 2024 | 3.66 | 3.71 | 3.48 | 3.53 | 3.53 | -3.29% | 389,200 |
| Aug 1, 2024 | 3.78 | 3.78 | 3.59 | 3.65 | 3.65 | -3.95% | 397,300 |
| Jul 31, 2024 | 3.73 | 3.80 | 3.67 | 3.80 | 3.80 | 2.43% | 389,800 |