Skip to main content
New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
1.810
-0.090 (-4.74%)
At close: Feb 21, 2025, 4:00 PM
1.750
-0.060 (-3.31%)
After-hours: Feb 21, 2025, 7:10 PM EST

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.921.921.791.811.81-4.74%712,947
Feb 20, 20251.831.941.811.901.905.56%647,002
Feb 19, 20251.821.831.771.801.80-1.64%282,408
Feb 18, 20251.761.861.711.831.835.78%657,719
Feb 14, 20251.871.881.721.731.73-6.49%466,813
Feb 13, 20251.861.911.821.851.85-1.07%695,391
Feb 12, 20251.871.921.811.871.87-474,486
Feb 11, 20251.871.881.761.871.872.75%1,070,919
Feb 10, 20251.771.821.741.821.825.20%1,171,614
Feb 7, 20251.701.751.671.731.732.37%873,906
Feb 6, 20251.801.801.671.691.69-6.11%681,866
Feb 5, 20251.751.831.751.801.802.86%672,250
Feb 4, 20251.701.751.661.751.755.42%283,314
Feb 3, 20251.691.701.611.661.66-1.78%352,295
Jan 31, 20251.781.781.671.691.69-3.98%363,410
Jan 30, 20251.641.801.641.761.767.98%769,694
Jan 29, 20251.681.701.611.631.63-4.12%374,264
Jan 28, 20251.721.741.671.701.70-1.16%276,841
Jan 27, 20251.801.801.671.721.72-3.91%359,823
Jan 24, 20251.771.811.741.791.793.47%365,973
Jan 23, 20251.751.751.681.731.73-2.26%237,543
Jan 22, 20251.791.831.751.771.77-348,994
Jan 21, 20251.721.821.721.771.773.51%405,736
Jan 17, 20251.711.731.681.711.71-1.16%224,307
Jan 16, 20251.731.761.721.731.730.58%207,193
Jan 15, 20251.751.781.691.721.72-3.37%380,178
Jan 14, 20251.781.801.721.781.78-332,594
Jan 13, 20251.841.851.751.781.78-4.30%339,917
Jan 10, 20251.931.971.851.861.86-1.59%436,186
Jan 8, 20251.851.911.771.891.893.85%389,392
Jan 7, 20251.881.931.781.821.82-321,002
Jan 6, 20251.871.901.761.821.82-2.67%248,374
Jan 3, 20251.951.971.811.871.87-3.11%392,864
Jan 2, 20251.851.961.851.931.936.04%414,804
Dec 31, 20241.701.821.701.821.828.33%528,484
Dec 30, 20241.721.751.661.681.68-4.00%408,526
Dec 27, 20241.681.751.621.751.753.55%372,020
Dec 26, 20241.641.711.621.691.694.97%306,741
Dec 24, 20241.581.661.571.611.610.63%232,505
Dec 23, 20241.651.651.551.601.60-1.84%379,228
Dec 20, 20241.591.701.591.631.634.49%613,417
Dec 19, 20241.541.611.541.561.561.30%447,133
Dec 18, 20241.581.641.521.541.54-2.53%622,583
Dec 17, 20241.591.611.561.581.58-1.86%287,562
Dec 16, 20241.611.641.571.611.61-0.62%328,524
Dec 13, 20241.641.711.601.621.62-2.99%578,547
Dec 12, 20241.771.771.661.671.67-5.65%570,866
Dec 11, 20241.701.791.701.771.772.91%302,058
Dec 10, 20241.771.791.711.721.72-1.15%328,410
Dec 9, 20241.691.801.671.741.746.10%630,849
Dec 6, 20241.701.701.621.641.64-3.53%265,598
Dec 5, 20241.751.771.681.701.70-2.86%371,848
Dec 4, 20241.801.801.731.751.75-0.57%363,448
Dec 3, 20241.761.871.741.761.760.57%585,711
Dec 2, 20241.831.881.721.751.75-3.31%347,056
Nov 29, 20241.791.881.781.811.812.26%432,246
Nov 27, 20241.661.801.661.771.776.63%574,157
Nov 26, 20241.651.721.611.661.660.61%465,721
Nov 25, 20241.601.651.571.651.650.61%681,422
Nov 22, 20241.641.681.601.641.641.23%526,555
Nov 21, 20241.651.681.511.621.62-1.82%1,260,406
Nov 20, 20241.751.751.591.651.65-7.30%1,601,088
Nov 19, 20241.861.881.761.781.78-3.78%710,371
Nov 18, 20241.861.971.841.851.85-0.54%525,114
Nov 15, 20241.881.921.851.861.86-1.59%495,348
Nov 14, 20241.851.941.831.891.891.61%574,143
Nov 13, 20241.932.001.851.861.86-5.58%657,403
Nov 12, 20242.012.031.911.971.97-4.83%910,179
Nov 11, 20242.132.132.032.072.07-5.91%527,637
Nov 8, 20242.362.382.142.202.20-7.17%739,436
Nov 7, 20242.212.442.122.372.3711.79%1,049,362
Nov 6, 20242.182.192.082.122.12-4.93%770,881
Nov 5, 20242.262.282.222.232.23-0.89%200,686
Nov 4, 20242.272.302.232.252.250.45%318,164
Nov 1, 20242.292.312.212.242.24-0.44%288,456
Oct 31, 20242.262.292.192.252.25-1.32%591,869
Oct 30, 20242.352.362.262.282.28-2.56%421,817
Oct 29, 20242.252.362.242.342.344.00%851,576
Oct 28, 20242.392.392.232.252.25-6.64%941,472
Oct 25, 20242.482.502.392.412.41-3.21%400,816
Oct 24, 20242.552.562.432.492.49-1.58%484,079
Oct 23, 20242.552.582.472.532.53-3.07%564,317
Oct 22, 20242.762.772.562.612.61-4.04%670,543
Oct 21, 20242.812.812.682.722.72-0.73%585,389
Oct 18, 20242.662.792.652.742.744.98%557,123
Oct 17, 20242.512.672.442.612.614.40%728,416
Oct 16, 20242.502.562.462.502.500.40%355,569
Oct 15, 20242.442.492.432.492.492.05%282,199
Oct 14, 20242.442.462.412.442.441.24%223,401
Oct 11, 20242.432.462.412.412.41-0.41%374,814
Oct 10, 20242.352.452.352.422.422.54%430,547
Oct 9, 20242.382.392.332.362.36-1.67%192,216
Oct 8, 20242.442.452.382.402.40-2.04%256,548
Oct 7, 20242.502.502.422.452.45-2.39%299,645
Oct 4, 20242.592.612.492.512.51-2.71%520,205
Oct 3, 20242.552.692.482.582.580.78%759,453
Oct 2, 20242.642.672.552.562.56-3.03%313,426
Oct 1, 20242.592.652.552.642.644.35%584,605
Sep 30, 20242.602.612.502.532.53-2.69%472,558
Sep 27, 20242.782.782.582.602.60-6.14%687,492