New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
1.660
+0.070 (4.40%)
Jul 2, 2026, 4:00 PM EDT - Market closed
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.47 | 1.53 | 1.44 | 1.47 | 1.47 | -4.55% | 1,693,292 |
| Jun 23, 2026 | 1.57 | 1.64 | 1.54 | 1.54 | 1.54 | -4.94% | 1,970,254 |
| Jun 22, 2026 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | - | 997,640 |
| Jun 18, 2026 | 1.62 | 1.66 | 1.59 | 1.62 | 1.62 | 0.62% | 3,795,837 |
| Jun 17, 2026 | 1.67 | 1.75 | 1.61 | 1.61 | 1.61 | -5.29% | 1,737,933 |
| Jun 16, 2026 | 1.65 | 1.77 | 1.65 | 1.70 | 1.70 | 3.66% | 2,156,718 |
| Jun 15, 2026 | 1.67 | 1.72 | 1.63 | 1.64 | 1.64 | 3.80% | 2,385,517 |
| Jun 12, 2026 | 1.56 | 1.60 | 1.50 | 1.58 | 1.58 | 2.60% | 1,767,312 |
| Jun 11, 2026 | 1.47 | 1.57 | 1.45 | 1.54 | 1.54 | 4.76% | 3,070,269 |
| Jun 10, 2026 | 1.50 | 1.53 | 1.47 | 1.47 | 1.47 | -5.16% | 2,900,102 |
| Jun 9, 2026 | 1.63 | 1.65 | 1.51 | 1.55 | 1.55 | -3.13% | 3,096,898 |
| Jun 8, 2026 | 1.64 | 1.66 | 1.56 | 1.60 | 1.60 | -1.23% | 1,415,144 |
| Jun 5, 2026 | 1.86 | 1.87 | 1.62 | 1.62 | 1.62 | -13.37% | 2,903,667 |
| Jun 4, 2026 | 1.96 | 1.99 | 1.87 | 1.87 | 1.87 | -2.09% | 908,962 |
| Jun 3, 2026 | 2.00 | 2.03 | 1.91 | 1.91 | 1.91 | -6.83% | 1,033,151 |
| Jun 2, 2026 | 2.03 | 2.08 | 1.99 | 2.05 | 2.05 | 3.02% | 1,320,469 |
| Jun 1, 2026 | 2.04 | 2.07 | 1.94 | 1.99 | 1.99 | -4.33% | 1,342,276 |
| May 29, 2026 | 1.99 | 2.09 | 1.99 | 2.08 | 2.08 | 4.00% | 1,215,839 |
| May 28, 2026 | 1.87 | 2.02 | 1.87 | 2.00 | 2.00 | 5.82% | 1,027,469 |
| May 27, 2026 | 1.90 | 1.95 | 1.88 | 1.89 | 1.89 | -2.58% | 1,402,802 |
| May 26, 2026 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | 2.65% | 1,053,643 |
| May 22, 2026 | 1.93 | 1.95 | 1.89 | 1.89 | 1.89 | -2.07% | 974,474 |
| May 21, 2026 | 1.97 | 1.97 | 1.90 | 1.93 | 1.93 | -2.03% | 916,815 |
| May 20, 2026 | 1.97 | 1.99 | 1.90 | 1.97 | 1.97 | 3.14% | 1,211,762 |
| May 19, 2026 | 1.98 | 2.00 | 1.89 | 1.91 | 1.91 | -3.54% | 1,591,886 |
| May 18, 2026 | 2.03 | 2.05 | 1.95 | 1.98 | 1.98 | -1.98% | 1,206,308 |
| May 15, 2026 | 2.12 | 2.14 | 1.99 | 2.02 | 2.02 | -7.76% | 1,017,882 |
| May 14, 2026 | 2.23 | 2.24 | 2.15 | 2.19 | 2.19 | -2.67% | 821,934 |
| May 13, 2026 | 2.23 | 2.30 | 2.08 | 2.25 | 2.25 | 4.17% | 1,822,789 |
| May 12, 2026 | 1.99 | 2.23 | 1.99 | 2.16 | 2.16 | -2.70% | 809,749 |
| May 11, 2026 | 2.19 | 2.29 | 2.19 | 2.22 | 2.22 | 1.83% | 1,715,798 |
| May 8, 2026 | 2.16 | 2.23 | 2.12 | 2.18 | 2.18 | 3.32% | 1,128,042 |
| May 7, 2026 | 2.17 | 2.23 | 2.09 | 2.11 | 2.11 | -0.94% | 2,273,380 |
| May 6, 2026 | 2.12 | 2.16 | 2.08 | 2.13 | 2.13 | 5.97% | 1,382,135 |
| May 5, 2026 | 2.08 | 2.13 | 2.00 | 2.01 | 2.01 | -2.90% | 1,515,096 |
| May 4, 2026 | 2.10 | 2.21 | 2.03 | 2.07 | 2.07 | -1.43% | 2,269,616 |
| May 1, 2026 | 2.00 | 2.16 | 1.97 | 2.10 | 2.10 | 5.00% | 2,010,436 |
| Apr 30, 2026 | 2.05 | 2.10 | 1.97 | 2.00 | 2.00 | 1.01% | 1,936,937 |
| Apr 29, 2026 | 1.94 | 2.00 | 1.87 | 1.98 | 1.98 | 1.54% | 2,883,037 |
| Apr 28, 2026 | 2.00 | 2.01 | 1.94 | 1.95 | 1.95 | -4.41% | 1,294,300 |
| Apr 27, 2026 | 2.06 | 2.09 | 2.00 | 2.04 | 2.04 | -1.45% | 1,336,793 |
| Apr 24, 2026 | 2.13 | 2.14 | 2.07 | 2.07 | 2.07 | -3.27% | 1,060,160 |
| Apr 23, 2026 | 2.18 | 2.21 | 2.07 | 2.14 | 2.14 | -2.73% | 1,533,308 |
| Apr 22, 2026 | 2.23 | 2.32 | 2.20 | 2.20 | 2.20 | 0.92% | 2,818,968 |