New Found Gold Corp. (TSXV:NFG)
Canada · Delayed Price · Currency is CAD 2.450
+0.150 (6.52%)
Aug 19, 2026, 3:59 PM EST
New Found Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2.39 | 2.48 | 2.39 | 2.45 | 2.45 | 6.52% | 549,840 |
| Aug 18, 2026 | 2.29 | 2.32 | 2.25 | 2.30 | 2.30 | -0.43% | 265,754 |
| Aug 17, 2026 | 2.40 | 2.43 | 2.30 | 2.31 | 2.31 | -2.53% | 513,411 |
| Aug 14, 2026 | 2.31 | 2.38 | 2.31 | 2.37 | 2.37 | 2.16% | 332,157 |
| Aug 13, 2026 | 2.33 | 2.34 | 2.27 | 2.32 | 2.32 | - | 275,288 |
| Aug 12, 2026 | 2.35 | 2.35 | 2.29 | 2.32 | 2.32 | - | 435,499 |
| Aug 11, 2026 | 2.37 | 2.38 | 2.29 | 2.32 | 2.32 | -1.69% | 363,124 |
| Aug 10, 2026 | 2.34 | 2.41 | 2.29 | 2.36 | 2.36 | 1.72% | 462,034 |
| Aug 7, 2026 | 2.36 | 2.38 | 2.28 | 2.32 | 2.32 | 4.04% | 676,799 |
| Aug 6, 2026 | 2.16 | 2.24 | 2.12 | 2.23 | 2.23 | 3.24% | 430,595 |
| Aug 5, 2026 | 2.11 | 2.18 | 2.05 | 2.16 | 2.16 | 5.37% | 1,205,642 |
| Aug 4, 2026 | 1.98 | 2.09 | 1.97 | 2.05 | 2.05 | 7.89% | 785,709 |
| Jul 31, 2026 | 1.95 | 1.96 | 1.88 | 1.90 | 1.90 | -4.04% | 505,440 |
| Jul 30, 2026 | 1.97 | 2.02 | 1.90 | 1.98 | 1.98 | 3.66% | 539,979 |
| Jul 29, 2026 | 1.96 | 1.99 | 1.90 | 1.91 | 1.91 | -4.50% | 297,962 |
| Jul 28, 2026 | 2.01 | 2.01 | 1.95 | 2.00 | 2.00 | -2.91% | 315,071 |
| Jul 27, 2026 | 1.99 | 2.06 | 1.98 | 2.06 | 2.06 | 4.04% | 269,943 |
| Jul 24, 2026 | 2.06 | 2.06 | 1.95 | 1.98 | 1.98 | -2.94% | 600,313 |
| Jul 23, 2026 | 2.03 | 2.08 | 2.00 | 2.04 | 2.04 | -1.45% | 399,966 |
| Jul 22, 2026 | 2.15 | 2.25 | 2.07 | 2.07 | 2.07 | 2.48% | 1,158,555 |
| Jul 21, 2026 | 1.98 | 2.03 | 1.93 | 2.02 | 2.02 | 3.06% | 807,808 |
| Jul 20, 2026 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 1.55% | 392,968 |
| Jul 17, 2026 | 1.92 | 1.98 | 1.88 | 1.93 | 1.93 | 0.52% | 427,799 |
| Jul 16, 2026 | 2.04 | 2.04 | 1.92 | 1.92 | 1.92 | -6.80% | 455,520 |
| Jul 15, 2026 | 2.05 | 2.08 | 2.00 | 2.06 | 2.06 | -0.96% | 285,566 |
| Jul 14, 2026 | 2.06 | 2.12 | 2.05 | 2.08 | 2.08 | 2.46% | 282,885 |
| Jul 13, 2026 | 2.09 | 2.09 | 1.99 | 2.03 | 2.03 | -4.25% | 730,476 |
| Jul 10, 2026 | 2.16 | 2.19 | 2.11 | 2.12 | 2.12 | -1.85% | 310,614 |
| Jul 9, 2026 | 2.16 | 2.21 | 2.16 | 2.16 | 2.16 | 2.37% | 348,388 |
| Jul 8, 2026 | 2.15 | 2.17 | 2.09 | 2.11 | 2.11 | -2.31% | 463,255 |
| Jul 7, 2026 | 2.36 | 2.36 | 2.15 | 2.16 | 2.16 | -8.09% | 627,876 |
| Jul 6, 2026 | 2.46 | 2.46 | 2.30 | 2.35 | 2.35 | -6.00% | 461,715 |
| Jul 3, 2026 | 2.49 | 2.52 | 2.46 | 2.50 | 2.50 | 5.93% | 295,614 |
| Jul 2, 2026 | 2.29 | 2.39 | 2.28 | 2.36 | 2.36 | 7.76% | 567,552 |
| Jun 30, 2026 | 2.15 | 2.23 | 2.12 | 2.19 | 2.19 | - | 348,836 |
| Jun 29, 2026 | 2.25 | 2.25 | 2.14 | 2.19 | 2.19 | 1.86% | 264,246 |
| Jun 26, 2026 | 2.17 | 2.23 | 2.10 | 2.15 | 2.15 | - | 366,687 |
| Jun 25, 2026 | 2.11 | 2.17 | 2.11 | 2.15 | 2.15 | 2.38% | 253,972 |
| Jun 24, 2026 | 2.11 | 2.18 | 2.06 | 2.10 | 2.10 | -4.55% | 470,868 |
| Jun 23, 2026 | 2.24 | 2.29 | 2.18 | 2.20 | 2.20 | -3.93% | 727,838 |
| Jun 22, 2026 | 2.22 | 2.31 | 2.22 | 2.29 | 2.29 | 0.88% | 191,649 |
| Jun 19, 2026 | 2.28 | 2.28 | 2.21 | 2.27 | 2.27 | -0.87% | 109,952 |
| Jun 18, 2026 | 2.27 | 2.34 | 2.25 | 2.29 | 2.29 | -0.43% | 405,904 |
| Jun 17, 2026 | 2.40 | 2.45 | 2.28 | 2.30 | 2.30 | -3.36% | 632,410 |
| Jun 16, 2026 | 2.34 | 2.49 | 2.31 | 2.38 | 2.38 | 4.39% | 1,879,045 |
| Jun 15, 2026 | 2.35 | 2.39 | 2.28 | 2.28 | 2.28 | 3.64% | 679,143 |
| Jun 12, 2026 | 2.16 | 2.24 | 2.10 | 2.20 | 2.20 | 2.80% | 1,011,283 |
| Jun 11, 2026 | 2.07 | 2.19 | 2.05 | 2.14 | 2.14 | 3.88% | 1,302,424 |
| Jun 10, 2026 | 2.10 | 2.13 | 2.05 | 2.06 | 2.06 | -4.63% | 816,131 |
| Jun 9, 2026 | 2.24 | 2.28 | 2.12 | 2.16 | 2.16 | -2.70% | 637,448 |