Skip to main content
New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
1.570
-0.080 (-4.88%)
Nov 21, 2024, 11:24 AM EST - Market open

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.752.802.722.772.772.59%431,329
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