New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
1.560
-0.040 (-2.50%)
Jul 15, 2025, 4:00 PM - Market closed
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | 0.70% | 323,543 |
| Jul 1, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | - | 306,535 |
| Jun 30, 2025 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 549,208 |
| Jun 27, 2025 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | -6.00% | 744,215 |
| Jun 26, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 476,417 |
| Jun 25, 2025 | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -1.36% | 499,477 |
| Jun 24, 2025 | 1.56 | 1.56 | 1.46 | 1.47 | 1.47 | -5.77% | 892,735 |
| Jun 23, 2025 | 1.52 | 1.60 | 1.51 | 1.56 | 1.56 | 4.00% | 1,090,514 |
| Jun 20, 2025 | 1.45 | 1.54 | 1.45 | 1.50 | 1.50 | 4.90% | 745,765 |
| Jun 18, 2025 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 482,577 |
| Jun 17, 2025 | 1.49 | 1.50 | 1.44 | 1.44 | 1.44 | -2.70% | 372,995 |
| Jun 16, 2025 | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -2.63% | 586,456 |
| Jun 13, 2025 | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | -1.30% | 729,953 |
| Jun 12, 2025 | 1.50 | 1.54 | 1.47 | 1.54 | 1.54 | 4.05% | 1,075,309 |
| Jun 11, 2025 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | - | 573,654 |
| Jun 10, 2025 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 588,764 |
| Jun 9, 2025 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 793,833 |
| Jun 6, 2025 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | - | 835,298 |
| Jun 5, 2025 | 1.54 | 1.61 | 1.48 | 1.49 | 1.49 | -1.97% | 2,029,735 |
| Jun 4, 2025 | 1.50 | 1.55 | 1.44 | 1.52 | 1.52 | -1.30% | 2,320,964 |
| Jun 3, 2025 | 1.60 | 1.61 | 1.52 | 1.54 | 1.54 | -6.67% | 2,605,858 |
| Jun 2, 2025 | 1.65 | 1.74 | 1.60 | 1.65 | 1.65 | 3.12% | 3,304,354 |
| May 30, 2025 | 1.53 | 1.66 | 1.52 | 1.60 | 1.60 | 4.58% | 2,250,354 |
| May 29, 2025 | 1.46 | 1.56 | 1.42 | 1.53 | 1.53 | 4.79% | 1,350,361 |
| May 28, 2025 | 1.35 | 1.52 | 1.30 | 1.46 | 1.46 | 12.31% | 6,348,517 |
| May 27, 2025 | 1.32 | 1.35 | 1.25 | 1.30 | 1.30 | -4.41% | 11,578,737 |
| May 23, 2025 | 1.36 | 1.42 | 1.29 | 1.36 | 1.36 | 3.82% | 2,067,360 |
| May 22, 2025 | 1.25 | 1.37 | 1.21 | 1.31 | 1.31 | 7.38% | 2,328,865 |
| May 21, 2025 | 1.26 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 1,191,468 |
| May 20, 2025 | 1.32 | 1.32 | 1.23 | 1.25 | 1.25 | -4.58% | 977,122 |
| May 19, 2025 | 1.22 | 1.32 | 1.19 | 1.31 | 1.31 | 10.08% | 1,034,082 |
| May 16, 2025 | 1.17 | 1.21 | 1.15 | 1.19 | 1.19 | - | 392,740 |
| May 15, 2025 | 1.13 | 1.19 | 1.11 | 1.19 | 1.19 | 6.25% | 592,564 |
| May 14, 2025 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -4.27% | 523,072 |
| May 13, 2025 | 1.19 | 1.25 | 1.15 | 1.17 | 1.17 | -3.31% | 325,845 |
| May 12, 2025 | 1.24 | 1.29 | 1.18 | 1.21 | 1.21 | -6.20% | 754,577 |
| May 9, 2025 | 1.29 | 1.31 | 1.24 | 1.29 | 1.29 | 2.38% | 676,683 |
| May 8, 2025 | 1.21 | 1.27 | 1.18 | 1.26 | 1.26 | 5.00% | 771,207 |
| May 7, 2025 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 0.84% | 513,299 |
| May 6, 2025 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 1,169,625 |
| May 5, 2025 | 1.17 | 1.22 | 1.14 | 1.18 | 1.18 | 3.51% | 745,402 |
| May 2, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | - | 290,906 |