New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
1.821
-0.069 (-3.66%)
Sep 4, 2026, 11:16 AM EDT - Market open
New Found Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.91 | 1.96 | 1.86 | 1.89 | 1.89 | 2.16% | 1,041,820 |
| Sep 2, 2026 | 1.78 | 1.86 | 1.77 | 1.85 | 1.85 | 6.32% | 954,441 |
| Sep 1, 2026 | 1.84 | 1.86 | 1.74 | 1.74 | 1.74 | -7.94% | 1,251,050 |
| Aug 31, 2026 | 1.89 | 1.92 | 1.85 | 1.89 | 1.89 | -1.05% | 913,601 |
| Aug 28, 2026 | 1.96 | 2.01 | 1.88 | 1.91 | 1.91 | -2.05% | 1,398,570 |
| Aug 27, 2026 | 1.91 | 1.97 | 1.89 | 1.95 | 1.95 | 2.63% | 956,842 |
| Aug 26, 2026 | 2.00 | 2.02 | 1.89 | 1.90 | 1.90 | -6.86% | 1,863,085 |
| Aug 25, 2026 | 1.90 | 2.05 | 1.84 | 2.04 | 2.04 | 7.37% | 2,222,139 |
| Aug 24, 2026 | 1.86 | 1.94 | 1.84 | 1.90 | 1.90 | 3.26% | 1,589,293 |
| Aug 21, 2026 | 1.79 | 1.86 | 1.77 | 1.84 | 1.84 | 5.14% | 2,151,017 |
| Aug 20, 2026 | 1.75 | 1.80 | 1.72 | 1.75 | 1.75 | -1.69% | 1,923,192 |
| Aug 19, 2026 | 1.71 | 1.81 | 1.71 | 1.78 | 1.78 | 8.54% | 1,862,747 |
| Aug 18, 2026 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 915,538 |
| Aug 17, 2026 | 1.72 | 1.75 | 1.65 | 1.66 | 1.66 | -1.78% | 1,527,539 |
| Aug 14, 2026 | 1.67 | 1.73 | 1.67 | 1.69 | 1.69 | 2.42% | 1,452,652 |
| Aug 13, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | - | 1,336,050 |
| Aug 12, 2026 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 1,193,932 |
| Aug 11, 2026 | 1.68 | 1.71 | 1.64 | 1.66 | 1.66 | -2.35% | 1,516,709 |
| Aug 10, 2026 | 1.66 | 1.73 | 1.64 | 1.70 | 1.70 | 1.80% | 1,771,558 |
| Aug 7, 2026 | 1.66 | 1.71 | 1.63 | 1.67 | 1.67 | 5.70% | 1,331,482 |
| Aug 6, 2026 | 1.53 | 1.60 | 1.52 | 1.58 | 1.58 | 2.60% | 1,650,797 |
| Aug 5, 2026 | 1.51 | 1.55 | 1.46 | 1.54 | 1.54 | 6.94% | 2,456,797 |
| Aug 4, 2026 | 1.45 | 1.50 | 1.41 | 1.44 | 1.44 | -0.69% | 1,535,565 |
| Aug 3, 2026 | 1.35 | 1.46 | 1.35 | 1.45 | 1.45 | 6.62% | 917,224 |
| Jul 31, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -4.90% | 1,009,521 |
| Jul 30, 2026 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | 4.38% | 1,490,854 |
| Jul 29, 2026 | 1.40 | 1.42 | 1.34 | 1.37 | 1.37 | -2.84% | 1,058,254 |
| Jul 28, 2026 | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | -2.76% | 453,963 |
| Jul 27, 2026 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | 4.32% | 1,466,185 |
| Jul 24, 2026 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -3.47% | 1,843,131 |
| Jul 23, 2026 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | -2.04% | 977,241 |
| Jul 22, 2026 | 1.45 | 1.60 | 1.45 | 1.47 | 1.47 | 3.52% | 1,521,030 |
| Jul 21, 2026 | 1.41 | 1.44 | 1.37 | 1.42 | 1.42 | 2.16% | 1,168,804 |
| Jul 20, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 1,390,527 |
| Jul 17, 2026 | 1.36 | 1.41 | 1.34 | 1.38 | 1.38 | 0.73% | 1,192,139 |
| Jul 16, 2026 | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -7.43% | 1,640,955 |
| Jul 15, 2026 | 1.46 | 1.49 | 1.42 | 1.48 | 1.48 | 1.37% | 1,074,135 |
| Jul 14, 2026 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | 2.10% | 740,860 |
| Jul 13, 2026 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -4.67% | 1,055,442 |
| Jul 10, 2026 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | -1.32% | 1,318,527 |
| Jul 9, 2026 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | 1.33% | 1,219,314 |
| Jul 8, 2026 | 1.52 | 1.54 | 1.47 | 1.50 | 1.50 | -1.96% | 894,277 |
| Jul 7, 2026 | 1.67 | 1.67 | 1.52 | 1.53 | 1.53 | -7.83% | 1,316,576 |
| Jul 6, 2026 | 1.70 | 1.74 | 1.62 | 1.66 | 1.66 | - | 2,644,690 |
| Jul 2, 2026 | 1.64 | 1.69 | 1.62 | 1.66 | 1.66 | 4.40% | 2,034,209 |
| Jul 1, 2026 | 1.55 | 1.65 | 1.55 | 1.59 | 1.59 | 3.25% | 864,541 |
| Jun 30, 2026 | 1.53 | 1.57 | 1.50 | 1.54 | 1.54 | 1.32% | 1,233,259 |
| Jun 29, 2026 | 1.53 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 894,168 |
| Jun 26, 2026 | 1.52 | 1.58 | 1.49 | 1.54 | 1.54 | 1.99% | 1,458,272 |
| Jun 25, 2026 | 1.52 | 1.55 | 1.48 | 1.51 | 1.51 | 2.72% | 1,236,431 |