Skip to main content
logo
New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
2.070
-0.030 (-1.43%)
May 4, 2026, 4:00 PM EDT - Market closed

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 20262.102.212.032.072.07-1.43%2,091,804
May 1, 20262.002.161.972.102.105.00%1,920,706
Apr 30, 20262.052.101.972.002.001.01%1,915,674
Apr 29, 20261.942.001.871.981.981.54%2,805,569
Apr 28, 20262.002.011.941.951.95-4.41%1,265,451
Apr 27, 20262.062.092.002.042.04-1.45%1,328,267
Apr 24, 20262.132.142.072.072.07-3.27%998,907
Apr 23, 20262.182.212.072.142.14-2.73%1,504,261
Apr 22, 20262.232.322.202.202.200.92%2,796,555
Apr 21, 20262.272.302.182.182.18-5.63%2,988,278
Apr 20, 20262.212.342.142.312.316.94%3,783,020
Apr 17, 20262.152.252.132.162.163.35%1,335,639
Apr 16, 20262.102.142.082.092.091.46%1,003,903
Apr 15, 20262.132.142.062.062.06-4.19%1,147,411
Apr 14, 20262.142.162.112.152.153.37%1,396,597
Apr 13, 20262.032.091.992.082.081.96%1,028,451
Apr 10, 20262.092.132.022.042.04-2.39%1,002,069
Apr 9, 20262.012.122.012.092.094.50%1,442,349
Apr 8, 20262.062.081.972.002.003.63%1,252,637
Apr 7, 20261.941.961.851.931.930.52%1,176,122
Apr 6, 20261.942.051.901.921.92-1,210,136
Apr 2, 20261.891.991.861.921.92-4.95%1,352,186
Apr 1, 20262.012.121.962.022.024.12%2,005,753
Mar 31, 20261.801.961.781.941.9411.49%2,490,842
Mar 30, 20261.831.831.721.741.74-2.25%2,294,820
Mar 27, 20261.701.801.671.781.785.95%2,160,553
Mar 26, 20261.811.811.671.681.68-7.69%2,283,188
Mar 25, 20261.901.941.821.821.82-1,540,866
Mar 24, 20261.761.851.741.821.822.82%2,008,487
Mar 23, 20261.761.871.741.771.77-1.12%1,997,039
Mar 20, 20261.841.861.721.791.79-1.10%4,088,408
Mar 19, 20261.801.871.711.811.81-7.65%4,023,425
Mar 18, 20262.132.181.941.961.96-8.84%4,486,646
Mar 17, 20262.212.272.122.152.15-2.71%2,566,082
Mar 16, 20262.262.322.162.212.21-3.49%3,463,439
Mar 13, 20262.402.432.262.292.29-5.37%2,473,193
Mar 12, 20262.512.512.422.422.42-3.59%1,895,013
Mar 11, 20262.572.602.452.512.51-3.46%1,522,766
Mar 10, 20262.552.652.512.602.603.17%1,498,583
Mar 9, 20262.482.532.372.522.52-1.56%1,388,280
Mar 6, 20262.472.592.412.562.562.40%1,170,647
Mar 5, 20262.582.592.452.502.50-3.85%1,477,124
Mar 4, 20262.682.682.572.602.60-1.52%1,137,126
Mar 3, 20262.752.762.602.642.64-9.28%1,448,538
Mar 2, 20262.852.942.702.912.913.56%3,154,784
Feb 27, 20262.963.032.722.812.81-5.70%3,544,817
Feb 26, 20262.842.982.782.982.983.47%1,300,210
Feb 25, 20262.852.952.822.882.881.77%1,608,665
Feb 24, 20262.752.852.642.832.832.54%1,620,778
Feb 23, 20262.682.782.662.762.762.99%2,309,426