Skip to main content
logo
New Found Gold Corp. (TSXV:NFG)
Canada flag Canada · Delayed Price · Currency is CAD
2.440
-0.060 (-2.40%)
Jul 6, 2026, 10:00 AM EST

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20262.292.392.282.362.367.76%567,552
Jun 30, 20262.152.232.122.192.19-348,836
Jun 29, 20262.252.252.142.192.191.86%264,246
Jun 26, 20262.172.232.102.152.15-366,687
Jun 25, 20262.112.172.112.152.152.38%253,972
Jun 24, 20262.112.182.062.102.10-4.55%470,868
Jun 23, 20262.242.292.182.202.20-3.93%727,838
Jun 22, 20262.222.312.222.292.290.88%191,649
Jun 19, 20262.282.282.212.272.27-0.87%109,952
Jun 18, 20262.272.342.252.292.29-0.43%405,904
Jun 17, 20262.402.452.282.302.30-3.36%632,410
Jun 16, 20262.342.492.312.382.384.39%1,879,045
Jun 15, 20262.352.392.282.282.283.64%679,143
Jun 12, 20262.162.242.102.202.202.80%1,011,283
Jun 11, 20262.072.192.052.142.143.88%1,302,424
Jun 10, 20262.102.132.052.062.06-4.63%816,131
Jun 9, 20262.242.282.122.162.16-2.70%637,448
Jun 8, 20262.302.312.172.222.22-3.48%638,800
Jun 5, 20262.602.612.292.302.30-12.21%1,199,327
Jun 4, 20262.702.762.602.622.62-1.50%735,434
Jun 3, 20262.812.822.662.662.66-6.34%585,585
Jun 2, 20262.752.872.752.842.842.53%586,553
Jun 1, 20262.802.842.702.772.77-1.07%606,040
May 29, 20262.802.882.752.802.801.82%462,077
May 28, 20262.682.772.612.752.754.17%474,592
May 27, 20262.682.702.602.642.64-2.58%609,826
May 26, 20262.722.742.652.712.71-1.45%313,337
May 25, 20262.702.762.672.752.754.17%208,017
May 22, 20262.662.682.622.642.64-0.75%281,635
May 21, 20262.712.712.612.662.66-1.48%712,402
May 20, 20262.702.752.632.702.702.27%384,045
May 19, 20262.792.792.602.642.64-5.38%500,520
May 15, 20262.942.972.752.792.79-7.62%708,867
May 14, 20263.043.092.963.023.02-0.66%329,243
May 13, 20263.033.142.863.043.041.67%970,794
May 12, 20262.973.072.902.992.99-0.99%594,484
May 11, 20263.003.112.993.023.021.68%492,629
May 8, 20262.953.052.912.972.973.48%649,691
May 7, 20262.943.022.852.872.870.35%896,104
May 6, 20262.882.932.832.862.864.38%553,683
May 5, 20262.852.902.732.742.74-1.44%499,413
May 4, 20262.843.012.772.782.78-2.46%742,057
May 1, 20262.752.942.702.852.854.78%778,126
Apr 30, 20262.792.852.692.722.721.12%655,469
Apr 29, 20262.622.732.572.692.691.13%456,074
Apr 28, 20262.732.752.652.662.66-5.34%305,665
Apr 27, 20262.852.852.732.812.81-0.35%308,495
Apr 24, 20262.942.942.822.822.82-2.76%305,408
Apr 23, 20262.923.022.842.902.90-3.97%582,483
Apr 22, 20263.063.153.013.023.021.34%429,433