New Found Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	2.70	2.70	2.54	2.55	2.55	-4.85%	390,255
Feb 20, 2025	2.56	2.74	2.56	2.68	2.68	5.93%	631,302
Feb 19, 2025	2.58	2.61	2.52	2.53	2.53	0.40%	226,537
Feb 18, 2025	2.50	2.62	2.41	2.52	2.52	2.86%	510,111
Feb 14, 2025	2.67	2.67	2.44	2.45	2.45	-6.84%	594,620
Feb 13, 2025	2.71	2.71	2.60	2.63	2.63	-1.50%	402,700
Feb 12, 2025	2.69	2.74	2.60	2.67	2.67	0.38%	672,928
Feb 11, 2025	2.60	2.68	2.51	2.66	2.66	2.70%	1,002,760
Feb 10, 2025	2.48	2.59	2.48	2.59	2.59	5.28%	922,900
Feb 7, 2025	2.41	2.49	2.38	2.46	2.46	2.07%	739,100
Feb 6, 2025	2.55	2.55	2.39	2.41	2.41	-4.37%	458,607
Feb 5, 2025	2.52	2.60	2.50	2.52	2.52	2.44%	455,819
Feb 4, 2025	2.46	2.49	2.39	2.46	2.46	0.82%	369,519
Feb 3, 2025	2.43	2.48	2.37	2.44	2.44	0.41%	241,800
Jan 31, 2025	2.58	2.59	2.43	2.43	2.43	-5.45%	340,103
Jan 30, 2025	2.35	2.58	2.35	2.57	2.57	10.30%	615,730
Jan 29, 2025	2.42	2.44	2.33	2.33	2.33	-3.32%	504,840
Jan 28, 2025	2.50	2.50	2.40	2.41	2.41	-3.21%	301,000
Jan 27, 2025	2.54	2.54	2.42	2.49	2.49	-3.49%	204,900
Jan 24, 2025	2.50	2.58	2.49	2.58	2.58	4.88%	143,034
Jan 23, 2025	2.55	2.55	2.41	2.46	2.46	-1.99%	244,900
Jan 22, 2025	2.57	2.62	2.51	2.51	2.51	-1.57%	247,310
Jan 21, 2025	2.57	2.61	2.52	2.55	2.55	1.19%	278,304
Jan 20, 2025	2.46	2.52	2.44	2.52	2.52	1.20%	108,500
Jan 17, 2025	2.49	2.49	2.44	2.49	2.49	-0.40%	91,700
Jan 16, 2025	2.52	2.53	2.47	2.50	2.50	2.46%	126,300
Jan 15, 2025	2.59	2.59	2.41	2.44	2.44	-5.43%	236,600
Jan 14, 2025	2.54	2.59	2.47	2.58	2.58	-	304,935
Jan 13, 2025	2.66	2.66	2.52	2.58	2.58	-3.37%	191,623
Jan 10, 2025	2.77	2.84	2.67	2.67	2.67	-5.65%	352,100
Jan 9, 2025	2.70	2.83	2.70	2.83	2.83	4.43%	171,039
Jan 8, 2025	2.69	2.74	2.55	2.71	2.71	5.45%	257,216
Jan 7, 2025	2.68	2.75	2.55	2.57	2.57	-3.02%	340,833
Jan 6, 2025	2.79	2.79	2.60	2.65	2.65	-1.12%	160,100
Jan 3, 2025	2.85	2.85	2.68	2.68	2.68	-4.63%	212,632
Jan 2, 2025	2.81	2.82	2.69	2.81	2.81	8.49%	449,023
Dec 31, 2024	2.45	2.61	2.45	2.59	2.59	5.71%	173,500
Dec 30, 2024	2.53	2.53	2.40	2.45	2.45	-3.16%	284,100
Dec 27, 2024	2.37	2.53	2.37	2.53	2.53	6.30%	207,600
Dec 24, 2024	2.33	2.38	2.26	2.38	2.38	5.31%	89,800
Dec 23, 2024	2.32	2.33	2.25	2.26	2.26	-3.42%	215,322
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