New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
2.090
-0.040 (-1.88%)
Sep 12, 2025, 4:00 PM EDT - Market closed
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.13 | 2.18 | 2.03 | 2.09 | 2.09 | -1.88% | 1,221,763 |
| Sep 11, 2025 | 2.14 | 2.19 | 2.11 | 2.13 | 2.13 | -0.47% | 1,180,305 |
| Sep 10, 2025 | 2.08 | 2.16 | 2.05 | 2.14 | 2.14 | 4.90% | 1,783,887 |
| Sep 9, 2025 | 1.94 | 2.06 | 1.90 | 2.04 | 2.04 | 6.81% | 2,929,125 |
| Sep 8, 2025 | 1.90 | 1.95 | 1.85 | 1.91 | 1.91 | 6.11% | 3,841,401 |
| Sep 5, 2025 | 1.94 | 2.04 | 1.78 | 1.80 | 1.80 | -4.76% | 3,020,897 |
| Sep 4, 2025 | 1.99 | 1.99 | 1.87 | 1.89 | 1.89 | -5.97% | 1,242,737 |
| Sep 3, 2025 | 2.05 | 2.07 | 1.96 | 2.01 | 2.01 | 0.50% | 1,953,921 |
| Sep 2, 2025 | 2.00 | 2.08 | 1.96 | 2.00 | 2.00 | 2.56% | 2,545,403 |
| Aug 29, 2025 | 1.77 | 1.95 | 1.76 | 1.95 | 1.95 | 11.43% | 1,253,671 |
| Aug 28, 2025 | 1.70 | 1.81 | 1.70 | 1.75 | 1.75 | 3.55% | 557,134 |
| Aug 27, 2025 | 1.70 | 1.71 | 1.62 | 1.69 | 1.69 | 1.20% | 474,452 |
| Aug 26, 2025 | 1.70 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 613,605 |
| Aug 25, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 4.29% | 534,120 |
| Aug 22, 2025 | 1.59 | 1.65 | 1.55 | 1.63 | 1.63 | 2.52% | 812,895 |
| Aug 21, 2025 | 1.52 | 1.62 | 1.52 | 1.59 | 1.59 | 3.25% | 416,082 |
| Aug 20, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 255,613 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 461,654 |
| Aug 18, 2025 | 1.59 | 1.61 | 1.56 | 1.60 | 1.60 | 1.27% | 405,491 |
| Aug 15, 2025 | 1.58 | 1.59 | 1.53 | 1.58 | 1.58 | - | 522,254 |
| Aug 14, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | -0.63% | 436,797 |
| Aug 13, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 306,463 |
| Aug 12, 2025 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 278,488 |
| Aug 11, 2025 | 1.52 | 1.58 | 1.51 | 1.56 | 1.56 | -1.27% | 338,723 |
| Aug 8, 2025 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 426,142 |
| Aug 7, 2025 | 1.67 | 1.70 | 1.54 | 1.60 | 1.60 | -3.03% | 666,200 |
| Aug 6, 2025 | 1.60 | 1.66 | 1.56 | 1.65 | 1.65 | 3.12% | 711,816 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.53 | 1.60 | 1.60 | -0.62% | 587,338 |
| Aug 4, 2025 | 1.54 | 1.61 | 1.53 | 1.61 | 1.61 | 7.33% | 547,184 |
| Aug 1, 2025 | 1.53 | 1.57 | 1.48 | 1.50 | 1.50 | -1.32% | 411,064 |
| Jul 31, 2025 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 490,424 |
| Jul 30, 2025 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -3.07% | 562,466 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 250,912 |
| Jul 28, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -4.02% | 318,769 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -1.14% | 333,717 |
| Jul 24, 2025 | 1.79 | 1.83 | 1.72 | 1.76 | 1.76 | -2.22% | 924,273 |
| Jul 23, 2025 | 1.75 | 1.83 | 1.72 | 1.80 | 1.80 | 3.45% | 1,148,318 |
| Jul 22, 2025 | 1.71 | 1.86 | 1.71 | 1.74 | 1.74 | 5.45% | 1,493,185 |
| Jul 21, 2025 | 1.59 | 1.67 | 1.59 | 1.65 | 1.65 | 5.10% | 744,259 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 493,468 |
| Jul 17, 2025 | 1.57 | 1.58 | 1.52 | 1.58 | 1.58 | 0.64% | 413,014 |
| Jul 16, 2025 | 1.56 | 1.60 | 1.50 | 1.57 | 1.57 | 0.64% | 338,680 |
| Jul 15, 2025 | 1.61 | 1.62 | 1.53 | 1.56 | 1.56 | -2.50% | 493,125 |
| Jul 14, 2025 | 1.54 | 1.61 | 1.54 | 1.60 | 1.60 | 3.90% | 843,574 |
| Jul 11, 2025 | 1.42 | 1.55 | 1.42 | 1.54 | 1.54 | 10.00% | 1,218,663 |
| Jul 10, 2025 | 1.39 | 1.44 | 1.37 | 1.40 | 1.40 | 4.48% | 697,134 |
| Jul 9, 2025 | 1.35 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 769,127 |
| Jul 8, 2025 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -4.83% | 644,631 |
| Jul 7, 2025 | 1.44 | 1.47 | 1.38 | 1.45 | 1.45 | 0.69% | 510,447 |
| Jul 3, 2025 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 143,523 |