Skip to main content
New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
2.770
+0.070 (2.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.802.832.672.702.70-2.53%575,526
Sep 24, 20242.532.822.522.772.779.49%917,127
Sep 23, 20242.572.662.532.532.53-2.32%703,745
Sep 20, 20242.562.672.512.592.591.17%1,042,370
Sep 19, 20242.752.762.412.562.56-4.12%1,864,647
Sep 18, 20242.782.892.672.672.67-2.91%675,215
Sep 17, 20242.732.782.682.752.75-0.36%425,592
Sep 16, 20242.822.842.742.762.76-2.47%270,503
Sep 13, 20242.732.862.732.832.835.60%481,852
Sep 12, 20242.602.742.602.682.683.47%722,418
Sep 11, 20242.512.622.502.592.591.57%366,379
Sep 10, 20242.442.582.422.552.554.94%215,073
Sep 9, 20242.502.502.402.432.43-1.62%351,241
Sep 6, 20242.602.602.432.472.47-4.63%355,946
Sep 5, 20242.602.602.542.592.590.78%290,552
Sep 4, 20242.532.602.512.572.57-184,039
Sep 3, 20242.662.662.522.572.57-4.10%360,288
Aug 30, 20242.722.752.622.682.68-1.83%354,246
Aug 29, 20242.732.802.722.732.731.49%250,599
Aug 28, 20242.732.752.652.692.69-3.24%455,924
Aug 27, 20242.852.872.742.782.78-5.12%568,568
Aug 26, 20243.013.022.862.932.93-2.01%390,256
Aug 23, 20242.943.072.912.992.992.05%416,623
Aug 22, 20242.983.072.872.932.93-4.56%602,490
Aug 21, 20242.983.102.903.073.072.68%446,614
Aug 20, 20243.193.192.932.992.99-607,770
Aug 19, 20242.733.062.702.992.997.94%1,028,856
Aug 16, 20242.642.792.592.772.776.95%730,024
Aug 15, 20242.552.592.472.592.591.97%389,142
Aug 14, 20242.692.692.522.542.54-4.51%464,493
Aug 13, 20242.642.712.592.662.662.70%406,326
Aug 12, 20242.422.612.402.592.597.92%1,152,713
Aug 9, 20242.492.492.372.402.40-2.04%374,687
Aug 8, 20242.422.492.362.452.452.51%386,274
Aug 7, 20242.482.542.332.392.39-1.65%429,429
Aug 6, 20242.402.532.402.432.430.83%325,809
Aug 5, 20242.342.472.272.412.41-4.74%521,904
Aug 2, 20242.662.702.502.532.53-4.89%831,846
Aug 1, 20242.752.762.582.662.66-2.21%430,425
Jul 31, 20242.742.762.672.722.721.87%592,323
Jul 30, 20242.632.702.602.672.671.91%329,812
Jul 29, 20242.652.682.592.622.62-2.24%313,590
Jul 26, 20242.702.722.632.682.680.75%449,212
Jul 25, 20242.702.722.622.662.66-2.92%848,479
Jul 24, 20242.772.842.722.742.74-1.08%524,197
Jul 23, 20242.862.862.732.772.77-3.15%696,957
Jul 22, 20242.852.862.782.862.860.35%662,122
Jul 19, 20242.952.952.782.852.85-5.00%1,230,654
Jul 18, 20243.243.242.933.003.00-6.25%951,912
Jul 17, 20243.433.433.203.203.20-7.51%856,260
Jul 16, 20243.503.573.443.463.46-0.29%479,176
Jul 15, 20243.313.653.263.473.476.12%1,258,353
Jul 12, 20243.143.323.083.273.274.47%569,421
Jul 11, 20243.153.243.003.133.132.96%909,113
Jul 10, 20242.783.082.783.043.0410.14%667,523
Jul 9, 20242.792.802.722.762.76-1.43%394,221
Jul 8, 20242.882.922.712.802.80-3.45%671,200
Jul 5, 20242.792.942.782.902.905.84%615,909
Jul 3, 20242.762.872.712.742.74-0.36%440,611
Jul 2, 20242.832.862.682.752.75-2.48%269,923
Jul 1, 20242.862.892.772.822.82-0.35%185,005
Jun 28, 20242.882.882.802.832.83-2.08%243,855
Jun 27, 20242.932.962.862.892.89-1.03%194,314
Jun 26, 20242.772.922.772.922.923.55%230,331
Jun 25, 20242.992.992.792.822.82-6.00%655,501
Jun 24, 20243.133.162.983.003.00-2.91%479,039
Jun 21, 20243.153.153.033.093.09-1.90%409,322
Jun 20, 20243.153.153.073.153.150.32%372,894
Jun 18, 20243.203.223.103.143.14-0.63%205,880
Jun 17, 20243.103.233.103.163.160.64%291,814
Jun 14, 20243.193.203.083.143.14-1.57%353,335
Jun 13, 20243.303.303.163.193.19-3.92%272,456
Jun 12, 20243.413.453.293.323.32-0.30%224,451
Jun 11, 20243.253.353.203.333.332.46%361,358
Jun 10, 20243.233.253.173.253.251.56%190,339
Jun 7, 20243.403.403.183.203.20-8.57%602,391
Jun 6, 20243.433.513.413.503.501.74%259,279
Jun 5, 20243.373.453.343.443.441.78%168,401
Jun 4, 20243.483.493.363.383.38-3.43%236,709
Jun 3, 20243.553.563.463.503.500.57%225,280
May 31, 20243.543.583.453.483.48-1.14%324,049
May 30, 20243.553.623.503.523.52-1.12%343,856
May 29, 20243.603.613.553.563.56-3.00%258,634
May 28, 20243.733.733.613.673.671.66%259,191
May 24, 20243.643.663.583.613.610.28%140,096
May 23, 20243.683.693.573.603.60-2.17%257,773
May 22, 20243.803.883.663.683.68-4.66%263,442
May 21, 20244.044.043.773.863.86-4.22%407,802
May 20, 20243.834.073.804.034.036.61%485,293
May 17, 20243.583.793.573.783.785.88%444,502
May 16, 20243.573.603.523.573.570.56%163,884
May 15, 20243.523.633.443.553.551.72%356,000
May 14, 20243.443.493.413.493.491.45%406,024
May 13, 20243.553.593.393.443.44-3.64%513,864
May 10, 20243.633.653.523.573.57-0.83%300,572
May 9, 20243.623.653.573.603.600.28%279,286
May 8, 20243.643.643.553.593.59-1.37%147,103
May 7, 20243.593.643.553.643.641.39%193,366
May 6, 20243.603.623.553.593.592.28%289,157
May 3, 20243.593.593.483.513.51-0.57%199,156