Skip to main content
logo
New Found Gold Corp. (TSXV:NFG)
Canada flag Canada · Delayed Price · Currency is CAD
1.990
-0.070 (-3.40%)
Jul 28, 2026, 12:14 PM EST

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262.012.011.951.99--3.40%199,094
Jul 27, 20261.992.061.982.062.064.04%269,943
Jul 24, 20262.062.061.951.981.98-2.94%600,313
Jul 23, 20262.032.082.002.042.04-1.45%399,966
Jul 22, 20262.152.252.072.072.072.48%1,158,555
Jul 21, 20261.982.031.932.022.023.06%807,808
Jul 20, 20261.951.981.941.961.961.55%392,968
Jul 17, 20261.921.981.881.931.930.52%427,799
Jul 16, 20262.042.041.921.921.92-6.80%455,520
Jul 15, 20262.052.082.002.062.06-0.96%285,566
Jul 14, 20262.062.122.052.082.082.46%282,885
Jul 13, 20262.092.091.992.032.03-4.25%730,476
Jul 10, 20262.162.192.112.122.12-1.85%310,614
Jul 9, 20262.162.212.162.162.162.37%348,388
Jul 8, 20262.152.172.092.112.11-2.31%463,255
Jul 7, 20262.362.362.152.162.16-8.09%627,876
Jul 6, 20262.462.462.302.352.35-6.00%461,715
Jul 3, 20262.492.522.462.502.505.93%295,614
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