Skip to main content
logo
New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
2.970
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
3.160
+0.190 (6.40%)
Pre-market: Jan 2, 2026, 7:40 AM EST

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20253.023.072.962.972.97-3.88%1,109,764
Dec 30, 20253.043.192.973.093.094.75%1,695,105
Dec 29, 20253.193.192.942.952.95-8.95%1,888,032
Dec 26, 20253.183.273.143.243.243.18%1,570,785
Dec 24, 20253.113.263.103.143.140.64%1,147,373
Dec 23, 20253.323.323.113.123.12-1.89%2,974,300
Dec 22, 20253.103.312.993.183.1814.80%5,855,171
Dec 19, 20252.612.792.602.772.775.73%2,171,590
Dec 18, 20252.712.722.592.622.62-3.68%1,641,851
Dec 17, 20252.772.792.692.722.72-1,338,304
Dec 16, 20252.712.802.642.722.72-1.81%1,439,690
Dec 15, 20252.922.942.722.772.77-4.15%1,601,899
Dec 12, 20252.872.942.782.892.892.12%1,521,134
Dec 11, 20252.902.902.802.832.83-1.05%1,749,184
Dec 10, 20252.832.882.712.862.861.06%1,510,858
Dec 9, 20252.792.892.752.832.832.17%1,210,742
Dec 8, 20252.953.042.722.772.77-10.65%2,830,317
Dec 5, 20253.053.283.053.103.103.33%2,733,114
Dec 4, 20252.983.032.893.003.000.67%1,167,564
Dec 3, 20252.832.992.802.982.985.67%1,776,558
Dec 2, 20252.792.842.712.822.82-1.05%1,673,983
Dec 1, 20252.482.902.432.852.8518.26%4,614,106
Nov 28, 20252.282.422.282.412.415.70%903,066
Nov 26, 20252.272.332.262.282.282.24%962,991
Nov 25, 20252.192.272.192.232.231.36%838,834
Nov 24, 20252.132.222.072.202.204.27%1,147,001
Nov 21, 20252.102.132.032.112.111.93%1,340,786
Nov 20, 20252.272.322.062.072.07-8.41%2,338,511
Nov 19, 20252.222.312.212.262.262.26%1,741,063
Nov 18, 20252.082.232.072.212.216.76%1,552,964
Nov 17, 20252.002.122.002.072.070.49%1,570,997
Nov 14, 20251.952.091.952.062.060.49%1,201,150
Nov 13, 20252.172.202.052.052.05-4.65%1,306,128
Nov 12, 20252.042.172.002.152.155.39%1,324,287
Nov 11, 20252.042.131.992.042.040.49%1,886,765
Nov 10, 20252.032.081.992.032.034.64%1,058,278
Nov 7, 20251.921.951.861.941.940.52%1,212,606
Nov 6, 20251.941.991.881.931.931.05%510,395
Nov 5, 20251.931.951.881.911.911.06%783,689
Nov 4, 20251.931.981.881.891.89-6.90%1,070,412
Nov 3, 20252.102.151.982.032.03-1.93%1,016,538
Oct 31, 20252.122.132.002.072.07-0.48%836,968
Oct 30, 20251.952.131.952.082.087.77%2,191,142
Oct 29, 20251.962.051.911.931.931.58%1,567,540
Oct 28, 20251.871.961.851.901.90-0.52%1,775,355
Oct 27, 20251.901.941.821.911.91-3.05%2,457,078
Oct 24, 20251.942.021.911.971.97-1,632,884
Oct 23, 20252.102.131.971.971.97-6.19%2,140,055
Oct 22, 20252.032.111.992.102.10-0.47%1,678,808
Oct 21, 20252.262.272.082.112.11-13.52%1,823,747