New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
3.480
+0.400 (12.99%)
At close: Jan 22, 2026, 4:00 PM EST
3.540
+0.060 (1.72%)
After-hours: Jan 22, 2026, 6:22 PM EST
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.07 | 3.48 | 3.06 | 3.48 | 3.48 | 12.99% | 3,958,930 |
| Jan 21, 2026 | 3.19 | 3.20 | 3.01 | 3.08 | 3.08 | -1.60% | 2,491,149 |
| Jan 20, 2026 | 3.06 | 3.15 | 2.98 | 3.13 | 3.13 | 6.46% | 2,991,625 |
| Jan 16, 2026 | 2.99 | 2.99 | 2.82 | 2.94 | 2.94 | -2.00% | 1,599,660 |
| Jan 15, 2026 | 3.00 | 3.03 | 2.94 | 3.00 | 3.00 | -0.99% | 994,361 |
| Jan 14, 2026 | 3.03 | 3.06 | 2.92 | 3.03 | 3.03 | 2.36% | 1,918,598 |
| Jan 13, 2026 | 3.24 | 3.24 | 2.95 | 2.96 | 2.96 | -6.92% | 2,558,178 |
| Jan 12, 2026 | 3.09 | 3.25 | 3.08 | 3.18 | 3.18 | 6.00% | 1,921,867 |
| Jan 9, 2026 | 3.05 | 3.07 | 2.97 | 3.00 | 3.00 | -0.66% | 1,549,122 |
| Jan 8, 2026 | 3.02 | 3.06 | 2.94 | 3.02 | 3.02 | -2.58% | 948,851 |
| Jan 7, 2026 | 3.04 | 3.11 | 2.92 | 3.10 | 3.10 | 0.65% | 1,814,628 |
| Jan 6, 2026 | 3.15 | 3.15 | 3.01 | 3.08 | 3.08 | - | 1,929,039 |
| Jan 5, 2026 | 3.10 | 3.23 | 3.05 | 3.08 | 3.08 | 1.65% | 2,001,415 |
| Jan 2, 2026 | 3.07 | 3.12 | 2.90 | 3.03 | 3.03 | 2.02% | 1,317,008 |
| Dec 31, 2025 | 3.02 | 3.07 | 2.96 | 2.97 | 2.97 | -3.88% | 1,109,764 |
| Dec 30, 2025 | 3.04 | 3.19 | 2.97 | 3.09 | 3.09 | 4.75% | 1,695,105 |
| Dec 29, 2025 | 3.19 | 3.19 | 2.94 | 2.95 | 2.95 | -8.95% | 1,888,032 |
| Dec 26, 2025 | 3.18 | 3.27 | 3.14 | 3.24 | 3.24 | 3.18% | 1,570,785 |
| Dec 24, 2025 | 3.11 | 3.26 | 3.10 | 3.14 | 3.14 | 0.64% | 1,147,373 |
| Dec 23, 2025 | 3.32 | 3.32 | 3.11 | 3.12 | 3.12 | -1.89% | 2,974,300 |
| Dec 22, 2025 | 3.10 | 3.31 | 2.99 | 3.18 | 3.18 | 14.80% | 5,855,171 |
| Dec 19, 2025 | 2.61 | 2.79 | 2.60 | 2.77 | 2.77 | 5.73% | 2,171,590 |
| Dec 18, 2025 | 2.71 | 2.72 | 2.59 | 2.62 | 2.62 | -3.68% | 1,641,851 |
| Dec 17, 2025 | 2.77 | 2.79 | 2.69 | 2.72 | 2.72 | - | 1,338,304 |
| Dec 16, 2025 | 2.71 | 2.80 | 2.64 | 2.72 | 2.72 | -1.81% | 1,439,690 |
| Dec 15, 2025 | 2.92 | 2.94 | 2.72 | 2.77 | 2.77 | -4.15% | 1,601,899 |
| Dec 12, 2025 | 2.87 | 2.94 | 2.78 | 2.89 | 2.89 | 2.12% | 1,521,134 |
| Dec 11, 2025 | 2.90 | 2.90 | 2.80 | 2.83 | 2.83 | -1.05% | 1,749,184 |
| Dec 10, 2025 | 2.83 | 2.88 | 2.71 | 2.86 | 2.86 | 1.06% | 1,510,858 |
| Dec 9, 2025 | 2.79 | 2.89 | 2.75 | 2.83 | 2.83 | 2.17% | 1,210,742 |
| Dec 8, 2025 | 2.95 | 3.04 | 2.72 | 2.77 | 2.77 | -10.65% | 2,830,317 |
| Dec 5, 2025 | 3.05 | 3.28 | 3.05 | 3.10 | 3.10 | 3.33% | 2,733,114 |
| Dec 4, 2025 | 2.98 | 3.03 | 2.89 | 3.00 | 3.00 | 0.67% | 1,167,564 |
| Dec 3, 2025 | 2.83 | 2.99 | 2.80 | 2.98 | 2.98 | 5.67% | 1,776,558 |
| Dec 2, 2025 | 2.79 | 2.84 | 2.71 | 2.82 | 2.82 | -1.05% | 1,673,983 |
| Dec 1, 2025 | 2.48 | 2.90 | 2.43 | 2.85 | 2.85 | 18.26% | 4,614,106 |
| Nov 28, 2025 | 2.28 | 2.42 | 2.28 | 2.41 | 2.41 | 5.70% | 903,066 |
| Nov 26, 2025 | 2.27 | 2.33 | 2.26 | 2.28 | 2.28 | 2.24% | 962,991 |
| Nov 25, 2025 | 2.19 | 2.27 | 2.19 | 2.23 | 2.23 | 1.36% | 838,834 |
| Nov 24, 2025 | 2.13 | 2.22 | 2.07 | 2.20 | 2.20 | 4.27% | 1,147,001 |
| Nov 21, 2025 | 2.10 | 2.13 | 2.03 | 2.11 | 2.11 | 1.93% | 1,340,786 |
| Nov 20, 2025 | 2.27 | 2.32 | 2.06 | 2.07 | 2.07 | -8.41% | 2,338,511 |
| Nov 19, 2025 | 2.22 | 2.31 | 2.21 | 2.26 | 2.26 | 2.26% | 1,741,063 |
| Nov 18, 2025 | 2.08 | 2.23 | 2.07 | 2.21 | 2.21 | 6.76% | 1,552,964 |
| Nov 17, 2025 | 2.00 | 2.12 | 2.00 | 2.07 | 2.07 | 0.49% | 1,570,997 |
| Nov 14, 2025 | 1.95 | 2.09 | 1.95 | 2.06 | 2.06 | 0.49% | 1,201,150 |
| Nov 13, 2025 | 2.17 | 2.20 | 2.05 | 2.05 | 2.05 | -4.65% | 1,306,128 |
| Nov 12, 2025 | 2.04 | 2.17 | 2.00 | 2.15 | 2.15 | 5.39% | 1,324,287 |
| Nov 11, 2025 | 2.04 | 2.13 | 1.99 | 2.04 | 2.04 | 0.49% | 1,886,765 |
| Nov 10, 2025 | 2.03 | 2.08 | 1.99 | 2.03 | 2.03 | 4.64% | 1,058,278 |