New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
2.640
-0.270 (-9.28%)
At close: Mar 3, 2026, 4:00 PM EST
2.780
+0.140 (5.30%)
Pre-market: Mar 4, 2026, 7:00 AM EST
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.75 | 2.76 | 2.60 | 2.64 | 2.64 | -9.28% | 1,448,538 |
| Mar 2, 2026 | 2.85 | 2.94 | 2.70 | 2.91 | 2.91 | 3.56% | 3,154,784 |
| Feb 27, 2026 | 2.96 | 3.03 | 2.72 | 2.81 | 2.81 | -5.70% | 3,544,817 |
| Feb 26, 2026 | 2.84 | 2.98 | 2.78 | 2.98 | 2.98 | 3.47% | 1,300,210 |
| Feb 25, 2026 | 2.85 | 2.95 | 2.82 | 2.88 | 2.88 | 1.77% | 1,608,665 |
| Feb 24, 2026 | 2.75 | 2.85 | 2.64 | 2.83 | 2.83 | 2.54% | 1,620,778 |
| Feb 23, 2026 | 2.68 | 2.78 | 2.66 | 2.76 | 2.76 | 2.99% | 2,309,426 |
| Feb 20, 2026 | 2.73 | 2.74 | 2.61 | 2.68 | 2.68 | -1.83% | 1,886,437 |
| Feb 19, 2026 | 2.65 | 2.73 | 2.62 | 2.73 | 2.73 | 2.63% | 919,438 |
| Feb 18, 2026 | 2.63 | 2.68 | 2.54 | 2.66 | 2.66 | 2.70% | 1,702,706 |
| Feb 17, 2026 | 2.62 | 2.67 | 2.48 | 2.59 | 2.59 | -4.07% | 1,805,364 |
| Feb 13, 2026 | 2.74 | 2.84 | 2.67 | 2.70 | 2.70 | 0.37% | 1,953,086 |
| Feb 12, 2026 | 2.95 | 2.96 | 2.69 | 2.69 | 2.69 | -9.73% | 2,142,392 |
| Feb 11, 2026 | 3.07 | 3.13 | 2.79 | 2.98 | 2.98 | 0.34% | 2,370,008 |
| Feb 10, 2026 | 2.98 | 3.02 | 2.89 | 2.97 | 2.97 | 0.34% | 2,543,413 |
| Feb 9, 2026 | 2.81 | 2.99 | 2.79 | 2.96 | 2.96 | 5.34% | 3,469,581 |
| Feb 6, 2026 | 2.71 | 2.82 | 2.71 | 2.81 | 2.81 | 7.25% | 1,662,025 |
| Feb 5, 2026 | 2.79 | 2.83 | 2.62 | 2.62 | 2.62 | -9.66% | 2,432,840 |
| Feb 4, 2026 | 2.98 | 3.00 | 2.76 | 2.90 | 2.90 | 1.05% | 2,758,952 |
| Feb 3, 2026 | 2.96 | 2.97 | 2.76 | 2.87 | 2.87 | 3.24% | 2,632,137 |
| Feb 2, 2026 | 2.76 | 2.90 | 2.72 | 2.78 | 2.78 | 0.72% | 2,316,397 |
| Jan 30, 2026 | 2.88 | 2.99 | 2.72 | 2.76 | 2.76 | -11.82% | 3,774,938 |
| Jan 29, 2026 | 3.40 | 3.44 | 3.03 | 3.13 | 3.13 | -6.29% | 2,359,327 |
| Jan 28, 2026 | 3.44 | 3.44 | 3.21 | 3.34 | 3.34 | -0.30% | 2,329,313 |
| Jan 27, 2026 | 3.34 | 3.40 | 3.21 | 3.35 | 3.35 | 0.60% | 1,483,783 |
| Jan 26, 2026 | 3.57 | 3.59 | 3.31 | 3.33 | 3.33 | -3.20% | 3,005,364 |
| Jan 23, 2026 | 3.52 | 3.56 | 3.35 | 3.44 | 3.44 | -1.15% | 2,526,471 |
| Jan 22, 2026 | 3.07 | 3.48 | 3.06 | 3.48 | 3.48 | 12.99% | 4,175,418 |
| Jan 21, 2026 | 3.19 | 3.20 | 3.01 | 3.08 | 3.08 | -1.60% | 2,527,727 |
| Jan 20, 2026 | 3.06 | 3.15 | 2.98 | 3.13 | 3.13 | 6.46% | 3,125,063 |
| Jan 16, 2026 | 2.99 | 2.99 | 2.82 | 2.94 | 2.94 | -2.00% | 1,619,858 |
| Jan 15, 2026 | 3.00 | 3.03 | 2.94 | 3.00 | 3.00 | -0.99% | 994,396 |
| Jan 14, 2026 | 3.03 | 3.06 | 2.92 | 3.03 | 3.03 | 2.36% | 1,919,143 |
| Jan 13, 2026 | 3.24 | 3.24 | 2.95 | 2.96 | 2.96 | -6.92% | 2,558,832 |
| Jan 12, 2026 | 3.09 | 3.25 | 3.08 | 3.18 | 3.18 | 6.00% | 1,958,032 |
| Jan 9, 2026 | 3.05 | 3.07 | 2.97 | 3.00 | 3.00 | -0.66% | 1,583,970 |
| Jan 8, 2026 | 3.02 | 3.06 | 2.94 | 3.02 | 3.02 | -2.58% | 996,713 |
| Jan 7, 2026 | 3.04 | 3.11 | 2.92 | 3.10 | 3.10 | 0.65% | 1,831,488 |
| Jan 6, 2026 | 3.15 | 3.15 | 3.01 | 3.08 | 3.08 | - | 1,956,179 |
| Jan 5, 2026 | 3.10 | 3.23 | 3.05 | 3.08 | 3.08 | 1.65% | 2,002,491 |
| Jan 2, 2026 | 3.07 | 3.12 | 2.90 | 3.03 | 3.03 | 2.02% | 1,356,371 |
| Dec 31, 2025 | 3.02 | 3.07 | 2.96 | 2.97 | 2.97 | -3.88% | 1,155,907 |
| Dec 30, 2025 | 3.04 | 3.19 | 2.97 | 3.09 | 3.09 | 4.75% | 1,764,040 |
| Dec 29, 2025 | 3.19 | 3.19 | 2.94 | 2.95 | 2.95 | -8.95% | 1,903,330 |
| Dec 26, 2025 | 3.18 | 3.27 | 3.14 | 3.24 | 3.24 | 3.18% | 1,589,754 |
| Dec 24, 2025 | 3.11 | 3.26 | 3.10 | 3.14 | 3.14 | 0.64% | 1,148,339 |
| Dec 23, 2025 | 3.32 | 3.32 | 3.11 | 3.12 | 3.12 | -1.89% | 2,986,542 |
| Dec 22, 2025 | 3.10 | 3.31 | 2.99 | 3.18 | 3.18 | 14.80% | 5,950,758 |
| Dec 19, 2025 | 2.61 | 2.79 | 2.60 | 2.77 | 2.77 | 5.73% | 2,303,803 |
| Dec 18, 2025 | 2.71 | 2.72 | 2.59 | 2.62 | 2.62 | -3.68% | 1,641,851 |