New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
1.125
-0.025 (-2.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 343,757 |
| Apr 24, 2025 | 1.16 | 1.16 | 1.09 | 1.15 | 1.15 | 3.60% | 712,797 |
| Apr 23, 2025 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -5.13% | 1,011,600 |
| Apr 22, 2025 | 1.24 | 1.24 | 1.14 | 1.17 | 1.17 | -4.10% | 913,184 |
| Apr 21, 2025 | 1.23 | 1.26 | 1.14 | 1.22 | 1.22 | 3.39% | 872,466 |
| Apr 17, 2025 | 1.27 | 1.27 | 1.16 | 1.18 | 1.18 | -7.09% | 820,870 |
| Apr 16, 2025 | 1.25 | 1.32 | 1.23 | 1.27 | 1.27 | 7.63% | 1,695,783 |
| Apr 15, 2025 | 1.12 | 1.18 | 1.08 | 1.18 | 1.18 | 4.42% | 665,364 |
| Apr 14, 2025 | 1.16 | 1.16 | 1.09 | 1.13 | 1.13 | -0.88% | 684,478 |
| Apr 11, 2025 | 1.18 | 1.24 | 1.07 | 1.14 | 1.14 | - | 1,191,812 |
| Apr 10, 2025 | 1.14 | 1.19 | 1.11 | 1.14 | 1.14 | 4.59% | 676,040 |
| Apr 9, 2025 | 0.99 | 1.14 | 0.99 | 1.09 | 1.09 | 12.20% | 1,140,815 |
| Apr 8, 2025 | 1.03 | 1.05 | 0.96 | 0.97 | 0.97 | 0.15% | 595,646 |
| Apr 7, 2025 | 0.93 | 1.04 | 0.93 | 0.97 | 0.97 | -2.91% | 802,322 |
| Apr 4, 2025 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | -6.63% | 749,465 |
| Apr 3, 2025 | 1.02 | 1.07 | 0.98 | 1.07 | 1.07 | 2.88% | 950,828 |
| Apr 2, 2025 | 1.12 | 1.13 | 1.01 | 1.04 | 1.04 | -5.45% | 1,098,701 |
| Apr 1, 2025 | 1.20 | 1.20 | 1.08 | 1.10 | 1.10 | -8.33% | 928,937 |
| Mar 31, 2025 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | 0.84% | 1,339,740 |
| Mar 28, 2025 | 1.18 | 1.35 | 1.16 | 1.19 | 1.19 | 3.48% | 4,023,545 |
| Mar 27, 2025 | 1.06 | 1.16 | 0.96 | 1.15 | 1.15 | 10.58% | 2,893,530 |
| Mar 26, 2025 | 1.11 | 1.13 | 1.02 | 1.04 | 1.04 | -7.14% | 3,088,851 |
| Mar 25, 2025 | 1.19 | 1.28 | 1.08 | 1.12 | 1.12 | -29.56% | 7,030,663 |
| Mar 24, 2025 | 1.69 | 1.74 | 1.56 | 1.59 | 1.59 | -5.92% | 936,824 |
| Mar 21, 2025 | 1.70 | 1.73 | 1.67 | 1.69 | 1.69 | -2.31% | 1,143,825 |
| Mar 20, 2025 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | -1.70% | 465,804 |
| Mar 19, 2025 | 1.82 | 1.82 | 1.72 | 1.76 | 1.76 | -2.76% | 726,641 |
| Mar 18, 2025 | 1.86 | 1.88 | 1.78 | 1.81 | 1.81 | -1.09% | 1,075,264 |
| Mar 17, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | - | 564,545 |
| Mar 14, 2025 | 1.87 | 1.87 | 1.77 | 1.83 | 1.83 | - | 572,614 |
| Mar 13, 2025 | 1.76 | 1.86 | 1.74 | 1.83 | 1.83 | 4.57% | 1,092,940 |
| Mar 12, 2025 | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | - | 615,077 |
| Mar 11, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 6.06% | 456,714 |
| Mar 10, 2025 | 1.73 | 1.75 | 1.63 | 1.65 | 1.65 | -5.17% | 670,150 |
| Mar 7, 2025 | 1.80 | 1.81 | 1.71 | 1.74 | 1.74 | -3.87% | 657,423 |
| Mar 6, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 2.26% | 586,269 |
| Mar 5, 2025 | 1.66 | 1.77 | 1.65 | 1.77 | 1.77 | 5.36% | 652,037 |
| Mar 4, 2025 | 1.77 | 1.77 | 1.63 | 1.68 | 1.68 | -2.89% | 921,447 |
| Mar 3, 2025 | 1.91 | 1.94 | 1.66 | 1.73 | 1.73 | -6.99% | 1,154,599 |
| Feb 28, 2025 | 1.85 | 1.86 | 1.76 | 1.86 | 1.86 | 1.64% | 599,667 |
| Feb 27, 2025 | 1.90 | 1.92 | 1.82 | 1.83 | 1.83 | -5.18% | 450,123 |
| Feb 26, 2025 | 1.83 | 2.00 | 1.82 | 1.93 | 1.93 | 4.89% | 1,004,184 |
| Feb 25, 2025 | 1.77 | 1.90 | 1.75 | 1.84 | 1.84 | 2.79% | 713,914 |
| Feb 24, 2025 | 1.83 | 1.85 | 1.77 | 1.79 | 1.79 | -1.10% | 483,180 |
| Feb 21, 2025 | 1.92 | 1.92 | 1.79 | 1.81 | 1.81 | -4.74% | 712,947 |
| Feb 20, 2025 | 1.83 | 1.94 | 1.81 | 1.90 | 1.90 | 5.56% | 647,002 |
| Feb 19, 2025 | 1.82 | 1.83 | 1.77 | 1.80 | 1.80 | -1.64% | 282,408 |
| Feb 18, 2025 | 1.76 | 1.86 | 1.71 | 1.83 | 1.83 | 5.78% | 657,719 |
| Feb 14, 2025 | 1.87 | 1.88 | 1.72 | 1.73 | 1.73 | -6.49% | 466,813 |
| Feb 13, 2025 | 1.86 | 1.91 | 1.82 | 1.85 | 1.85 | -1.07% | 695,391 |