New Found Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	1.76	1.85	1.74	1.78	-	0.56%	872,428
Mar 23, 2026	1.76	1.87	1.74	1.77	1.77	-1.12%	1,997,039
Mar 20, 2026	1.84	1.86	1.72	1.79	1.79	-1.10%	4,088,408
Mar 19, 2026	1.80	1.87	1.71	1.81	1.81	-7.65%	4,023,425
Mar 18, 2026	2.13	2.18	1.94	1.96	1.96	-8.84%	4,486,646
Mar 17, 2026	2.21	2.27	2.12	2.15	2.15	-2.71%	2,566,082
Mar 16, 2026	2.26	2.32	2.16	2.21	2.21	-3.49%	3,463,439
Mar 13, 2026	2.40	2.43	2.26	2.29	2.29	-5.37%	2,473,193
Mar 12, 2026	2.51	2.51	2.42	2.42	2.42	-3.59%	1,895,013
Mar 11, 2026	2.57	2.60	2.45	2.51	2.51	-3.46%	1,522,766
Mar 10, 2026	2.55	2.65	2.51	2.60	2.60	3.17%	1,498,583
Mar 9, 2026	2.48	2.53	2.37	2.52	2.52	-1.56%	1,388,280
Mar 6, 2026	2.47	2.59	2.41	2.56	2.56	2.40%	1,170,647
Mar 5, 2026	2.58	2.59	2.45	2.50	2.50	-3.85%	1,477,124
Mar 4, 2026	2.68	2.68	2.57	2.60	2.60	-1.52%	1,137,126
Mar 3, 2026	2.75	2.76	2.60	2.64	2.64	-9.28%	1,448,538
Mar 2, 2026	2.85	2.94	2.70	2.91	2.91	3.56%	3,154,784
Feb 27, 2026	2.96	3.03	2.72	2.81	2.81	-5.70%	3,544,817
Feb 26, 2026	2.84	2.98	2.78	2.98	2.98	3.47%	1,300,210
Feb 25, 2026	2.85	2.95	2.82	2.88	2.88	1.77%	1,608,665
Feb 24, 2026	2.75	2.85	2.64	2.83	2.83	2.54%	1,620,778
Feb 23, 2026	2.68	2.78	2.66	2.76	2.76	2.99%	2,309,426
Feb 20, 2026	2.73	2.74	2.61	2.68	2.68	-1.83%	1,886,437
Feb 19, 2026	2.65	2.73	2.62	2.73	2.73	2.63%	919,438
Feb 18, 2026	2.63	2.68	2.54	2.66	2.66	2.70%	1,702,706
Feb 17, 2026	2.62	2.67	2.48	2.59	2.59	-4.07%	1,805,364
Feb 13, 2026	2.74	2.84	2.67	2.70	2.70	0.37%	1,953,086
Feb 12, 2026	2.95	2.96	2.69	2.69	2.69	-9.73%	2,142,392
Feb 11, 2026	3.07	3.13	2.79	2.98	2.98	0.34%	2,370,008
Feb 10, 2026	2.98	3.02	2.89	2.97	2.97	0.34%	2,543,413
Feb 9, 2026	2.81	2.99	2.79	2.96	2.96	5.34%	3,469,581
Feb 6, 2026	2.71	2.82	2.71	2.81	2.81	7.25%	1,662,025
Feb 5, 2026	2.79	2.83	2.62	2.62	2.62	-9.66%	2,432,840
Feb 4, 2026	2.98	3.00	2.76	2.90	2.90	1.05%	2,758,952
Feb 3, 2026	2.96	2.97	2.76	2.87	2.87	3.24%	2,632,137
Feb 2, 2026	2.76	2.90	2.72	2.78	2.78	0.72%	2,316,397
Jan 30, 2026	2.88	2.99	2.72	2.76	2.76	-11.82%	3,774,938
Jan 29, 2026	3.40	3.44	3.03	3.13	3.13	-6.29%	2,359,327
Jan 28, 2026	3.44	3.44	3.21	3.34	3.34	-0.30%	2,329,313
Jan 27, 2026	3.34	3.40	3.21	3.35	3.35	0.60%	1,483,783
Jan 26, 2026	3.57	3.59	3.31	3.33	3.33	-3.20%	3,005,364
Jan 23, 2026	3.52	3.56	3.35	3.44	3.44	-1.15%	2,526,471
Jan 22, 2026	3.07	3.48	3.06	3.48	3.48	12.99%	4,175,418
Jan 21, 2026	3.19	3.20	3.01	3.08	3.08	-1.60%	2,527,727
Jan 20, 2026	3.06	3.15	2.98	3.13	3.13	6.46%	3,125,063
Jan 16, 2026	2.99	2.99	2.82	2.94	2.94	-2.00%	1,619,858
Jan 15, 2026	3.00	3.03	2.94	3.00	3.00	-0.99%	994,396
Jan 14, 2026	3.03	3.06	2.92	3.03	3.03	2.36%	1,919,143
Jan 13, 2026	3.24	3.24	2.95	2.96	2.96	-6.92%	2,558,832
Jan 12, 2026	3.09	3.25	3.08	3.18	3.18	6.00%	1,958,032