New Found Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.66	2.68	2.62	2.64	2.64	-0.75%	281,635
May 21, 2026	2.71	2.71	2.61	2.66	2.66	-1.48%	712,402
May 20, 2026	2.70	2.75	2.63	2.70	2.70	2.27%	384,045
May 19, 2026	2.79	2.79	2.60	2.64	2.64	-5.38%	500,520
May 15, 2026	2.94	2.97	2.75	2.79	2.79	-7.62%	708,867
May 14, 2026	3.04	3.09	2.96	3.02	3.02	-0.66%	329,243
May 13, 2026	3.03	3.14	2.86	3.04	3.04	1.67%	970,794
May 12, 2026	2.97	3.07	2.90	2.99	2.99	-0.99%	594,484
May 11, 2026	3.00	3.11	2.99	3.02	3.02	1.68%	492,629
May 8, 2026	2.95	3.05	2.91	2.97	2.97	3.48%	649,691
May 7, 2026	2.94	3.02	2.85	2.87	2.87	0.35%	896,104
May 6, 2026	2.88	2.93	2.83	2.86	2.86	4.38%	553,683
May 5, 2026	2.85	2.90	2.73	2.74	2.74	-1.44%	499,413
May 4, 2026	2.84	3.01	2.77	2.78	2.78	-2.46%	742,057
May 1, 2026	2.75	2.94	2.70	2.85	2.85	4.78%	778,126
Apr 30, 2026	2.79	2.85	2.69	2.72	2.72	1.12%	655,469
Apr 29, 2026	2.62	2.73	2.57	2.69	2.69	1.13%	456,074
Apr 28, 2026	2.73	2.75	2.65	2.66	2.66	-5.34%	305,665
Apr 27, 2026	2.85	2.85	2.73	2.81	2.81	-0.35%	308,495
Apr 24, 2026	2.94	2.94	2.82	2.82	2.82	-2.76%	305,408
Apr 23, 2026	2.92	3.02	2.84	2.90	2.90	-3.97%	582,483
Apr 22, 2026	3.06	3.15	3.01	3.02	3.02	1.34%	429,433
Apr 21, 2026	3.09	3.12	2.98	2.98	2.98	-5.10%	849,894
Apr 20, 2026	3.03	3.19	2.94	3.14	3.14	6.08%	2,113,360
Apr 17, 2026	2.94	3.07	2.94	2.96	2.96	3.14%	493,651
Apr 16, 2026	2.89	2.92	2.85	2.87	2.87	0.35%	304,243
Apr 15, 2026	2.94	2.94	2.83	2.86	2.86	-2.72%	292,722
Apr 14, 2026	2.91	2.95	2.90	2.94	2.94	2.80%	274,194
Apr 13, 2026	2.81	2.88	2.78	2.86	2.86	1.42%	428,161
Apr 10, 2026	2.93	2.93	2.80	2.82	2.82	-2.08%	448,727
Apr 9, 2026	2.77	2.93	2.77	2.88	2.88	4.73%	570,573
Apr 8, 2026	2.85	2.87	2.73	2.75	2.75	3.38%	490,074
Apr 7, 2026	2.73	2.73	2.57	2.66	2.66	-	426,099
Apr 6, 2026	2.76	2.76	2.65	2.66	2.66	-0.75%	483,374
Apr 2, 2026	2.63	2.76	2.56	2.68	2.68	-3.60%	492,606
Apr 1, 2026	2.77	2.94	2.74	2.78	2.78	6.92%	776,601
Mar 31, 2026	2.48	2.73	2.48	2.60	2.60	9.70%	700,585
Mar 30, 2026	2.50	2.53	2.37	2.37	2.37	-3.66%	813,638
Mar 27, 2026	2.35	2.49	2.31	2.46	2.46	5.13%	609,185
Mar 26, 2026	2.51	2.51	2.33	2.34	2.34	-7.87%	783,523
Mar 25, 2026	2.65	2.66	2.52	2.54	2.54	1.60%	539,324
Mar 24, 2026	2.52	2.53	2.39	2.50	2.50	2.46%	549,422
Mar 23, 2026	2.58	2.58	2.39	2.44	2.44	-6.15%	923,449
Mar 20, 2026	2.53	2.60	2.37	2.60	2.60	4.42%	1,355,601
Mar 19, 2026	2.44	2.55	2.34	2.49	2.49	-6.39%	1,162,200
Mar 18, 2026	2.88	2.88	2.66	2.66	2.66	-8.90%	1,073,060
Mar 17, 2026	3.04	3.10	2.90	2.92	2.92	-3.95%	832,512
Mar 16, 2026	3.08	3.16	2.96	3.04	3.04	-3.49%	790,383
Mar 13, 2026	3.28	3.33	3.11	3.15	3.15	-4.26%	821,279
Mar 12, 2026	3.36	3.38	3.29	3.29	3.29	-2.95%	672,068