New Found Gold Corp. (TSXV:NFG)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.71 | 2.81 | 2.69 | 2.74 | 2.74 | -0.91% | 734,556 |
| Oct 23, 2025 | 2.98 | 2.98 | 2.76 | 2.76 | 2.76 | -5.48% | 1,378,843 |
| Oct 22, 2025 | 2.90 | 2.94 | 2.78 | 2.92 | 2.92 | 0.69% | 1,077,700 |
| Oct 21, 2025 | 3.15 | 3.17 | 2.90 | 2.90 | 2.90 | -14.96% | 1,654,137 |
| Oct 20, 2025 | 3.59 | 3.59 | 3.33 | 3.41 | 3.41 | -0.87% | 1,177,446 |
| Oct 17, 2025 | 3.67 | 3.67 | 3.35 | 3.44 | 3.44 | -6.27% | 654,116 |
| Oct 16, 2025 | 3.87 | 3.95 | 3.65 | 3.67 | 3.67 | -4.92% | 1,213,400 |
| Oct 15, 2025 | 3.70 | 3.90 | 3.65 | 3.86 | 3.86 | 7.52% | 1,178,400 |
| Oct 14, 2025 | 3.53 | 3.62 | 3.49 | 3.59 | 3.59 | 4.36% | 476,707 |
| Oct 10, 2025 | 3.56 | 3.66 | 3.39 | 3.44 | 3.44 | -2.55% | 677,010 |
| Oct 9, 2025 | 3.66 | 3.68 | 3.38 | 3.53 | 3.53 | -3.02% | 801,400 |
| Oct 8, 2025 | 3.50 | 3.69 | 3.44 | 3.64 | 3.64 | 5.51% | 1,212,246 |
| Oct 7, 2025 | 3.41 | 3.48 | 3.30 | 3.45 | 3.45 | 2.37% | 1,441,900 |
| Oct 6, 2025 | 3.28 | 3.40 | 3.26 | 3.37 | 3.37 | 5.31% | 1,090,200 |
| Oct 3, 2025 | 3.34 | 3.34 | 3.16 | 3.20 | 3.20 | -2.14% | 693,600 |
| Oct 2, 2025 | 3.42 | 3.42 | 3.17 | 3.27 | 3.27 | -3.82% | 798,226 |
| Oct 1, 2025 | 3.40 | 3.44 | 3.30 | 3.40 | 3.40 | 2.72% | 809,100 |
| Sep 30, 2025 | 3.47 | 3.47 | 3.25 | 3.31 | 3.31 | -4.06% | 515,515 |
| Sep 29, 2025 | 3.51 | 3.57 | 3.37 | 3.45 | 3.45 | 0.58% | 1,105,900 |
| Sep 26, 2025 | 3.02 | 3.43 | 3.02 | 3.43 | 3.43 | 15.49% | 1,839,900 |
| Sep 25, 2025 | 2.92 | 2.98 | 2.89 | 2.97 | 2.97 | 2.06% | 642,600 |
| Sep 24, 2025 | 2.96 | 3.00 | 2.88 | 2.91 | 2.91 | -0.68% | 515,330 |
| Sep 23, 2025 | 3.02 | 3.10 | 2.93 | 2.93 | 2.93 | -2.98% | 763,400 |
| Sep 22, 2025 | 2.99 | 3.02 | 2.93 | 3.02 | 3.02 | 3.78% | 976,506 |
| Sep 19, 2025 | 2.76 | 2.92 | 2.76 | 2.91 | 2.91 | 4.30% | 703,500 |
| Sep 18, 2025 | 2.78 | 2.84 | 2.67 | 2.79 | 2.79 | -0.36% | 617,810 |
| Sep 17, 2025 | 2.81 | 2.89 | 2.73 | 2.80 | 2.80 | - | 698,315 |
| Sep 16, 2025 | 2.89 | 2.91 | 2.77 | 2.80 | 2.80 | -1.06% | 704,700 |
| Sep 15, 2025 | 2.86 | 2.86 | 2.77 | 2.83 | 2.83 | -1.05% | 918,622 |
| Sep 12, 2025 | 2.97 | 2.97 | 2.80 | 2.86 | 2.86 | -2.05% | 708,966 |
| Sep 11, 2025 | 3.00 | 3.02 | 2.91 | 2.92 | 2.92 | -1.02% | 808,902 |
| Sep 10, 2025 | 2.85 | 2.98 | 2.82 | 2.95 | 2.95 | 5.36% | 1,129,225 |
| Sep 9, 2025 | 2.65 | 2.84 | 2.63 | 2.80 | 2.80 | 7.69% | 1,259,415 |
| Sep 8, 2025 | 2.68 | 2.71 | 2.55 | 2.60 | 2.60 | 5.26% | 1,702,900 |
| Sep 5, 2025 | 2.68 | 2.86 | 2.46 | 2.47 | 2.47 | -5.00% | 3,376,230 |
| Sep 4, 2025 | 2.73 | 2.75 | 2.60 | 2.60 | 2.60 | -5.80% | 334,209 |
| Sep 3, 2025 | 2.80 | 2.83 | 2.69 | 2.76 | 2.76 | -0.72% | 707,307 |
| Sep 2, 2025 | 2.74 | 2.85 | 2.71 | 2.78 | 2.78 | 6.92% | 700,608 |
| Aug 29, 2025 | 2.39 | 2.68 | 2.39 | 2.60 | 2.60 | 8.79% | 718,700 |
| Aug 28, 2025 | 2.35 | 2.49 | 2.35 | 2.39 | 2.39 | 2.58% | 444,708 |
| Aug 27, 2025 | 2.32 | 2.36 | 2.27 | 2.33 | 2.33 | 0.43% | 204,318 |
| Aug 26, 2025 | 2.34 | 2.40 | 2.32 | 2.32 | 2.32 | -1.69% | 254,829 |
| Aug 25, 2025 | 2.22 | 2.36 | 2.22 | 2.36 | 2.36 | 5.36% | 302,400 |
| Aug 22, 2025 | 2.20 | 2.28 | 2.14 | 2.24 | 2.24 | 1.82% | 257,500 |
| Aug 21, 2025 | 2.17 | 2.22 | 2.14 | 2.20 | 2.20 | 2.33% | 219,902 |
| Aug 20, 2025 | 2.10 | 2.15 | 2.07 | 2.15 | 2.15 | 3.37% | 87,627 |
| Aug 19, 2025 | 2.20 | 2.20 | 2.08 | 2.08 | 2.08 | -4.59% | 189,230 |
| Aug 18, 2025 | 2.21 | 2.22 | 2.15 | 2.18 | 2.18 | -0.91% | 144,600 |
| Aug 15, 2025 | 2.18 | 2.20 | 2.12 | 2.20 | 2.20 | 2.33% | 250,500 |
| Aug 14, 2025 | 2.15 | 2.19 | 2.11 | 2.15 | 2.15 | -1.83% | 158,822 |