New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
1.190
+0.040 (3.48%)
At close: Mar 28, 2025, 4:00 PM
1.240
+0.050 (4.20%)
Pre-market: Mar 31, 2025, 7:00 AM EST
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.87 | 1.92 | 1.81 | 1.87 | 1.87 | - | 474,486 |
| Feb 11, 2025 | 1.87 | 1.88 | 1.76 | 1.87 | 1.87 | 2.75% | 1,070,919 |
| Feb 10, 2025 | 1.77 | 1.82 | 1.74 | 1.82 | 1.82 | 5.20% | 1,171,614 |
| Feb 7, 2025 | 1.70 | 1.75 | 1.67 | 1.73 | 1.73 | 2.37% | 873,906 |
| Feb 6, 2025 | 1.80 | 1.80 | 1.67 | 1.69 | 1.69 | -6.11% | 681,866 |
| Feb 5, 2025 | 1.75 | 1.83 | 1.75 | 1.80 | 1.80 | 2.86% | 672,250 |
| Feb 4, 2025 | 1.70 | 1.75 | 1.66 | 1.75 | 1.75 | 5.42% | 283,314 |
| Feb 3, 2025 | 1.69 | 1.70 | 1.61 | 1.66 | 1.66 | -1.78% | 352,295 |
| Jan 31, 2025 | 1.78 | 1.78 | 1.67 | 1.69 | 1.69 | -3.98% | 363,410 |
| Jan 30, 2025 | 1.64 | 1.80 | 1.64 | 1.76 | 1.76 | 7.98% | 769,694 |
| Jan 29, 2025 | 1.68 | 1.70 | 1.61 | 1.63 | 1.63 | -4.12% | 374,264 |
| Jan 28, 2025 | 1.72 | 1.74 | 1.67 | 1.70 | 1.70 | -1.16% | 276,841 |
| Jan 27, 2025 | 1.80 | 1.80 | 1.67 | 1.72 | 1.72 | -3.91% | 359,823 |
| Jan 24, 2025 | 1.77 | 1.81 | 1.74 | 1.79 | 1.79 | 3.47% | 365,973 |
| Jan 23, 2025 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | -2.26% | 237,543 |
| Jan 22, 2025 | 1.79 | 1.83 | 1.75 | 1.77 | 1.77 | - | 348,994 |
| Jan 21, 2025 | 1.72 | 1.82 | 1.72 | 1.77 | 1.77 | 3.51% | 405,736 |
| Jan 17, 2025 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | -1.16% | 224,307 |
| Jan 16, 2025 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | 0.58% | 207,193 |