New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
1.410
-0.100 (-6.62%)
At close: Oct 14, 2026, 4:00 PM EDT
1.450
+0.040 (2.84%)
Pre-market: Oct 15, 2026, 4:00 AM EDT
New Found Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.49 | 1.51 | 1.39 | 1.41 | 1.41 | -6.62% | 1,280,365 |
| Oct 13, 2026 | 1.54 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 741,155 |
| Oct 12, 2026 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 203,964 |
| Oct 9, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | 1.95% | 561,173 |
| Oct 8, 2026 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 1.99% | 746,831 |
| Oct 7, 2026 | 1.54 | 1.58 | 1.50 | 1.51 | 1.51 | -5.63% | 791,502 |
| Oct 6, 2026 | 1.58 | 1.61 | 1.55 | 1.60 | 1.60 | 1.91% | 728,269 |
| Oct 5, 2026 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -3.09% | 814,661 |
| Oct 2, 2026 | 1.65 | 1.68 | 1.59 | 1.62 | 1.62 | 0.62% | 641,997 |
| Oct 1, 2026 | 1.65 | 1.68 | 1.61 | 1.61 | 1.61 | -1.83% | 493,564 |
| Sep 30, 2026 | 1.69 | 1.71 | 1.63 | 1.64 | 1.64 | -2.38% | 489,808 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | - | 583,580 |
| Sep 28, 2026 | 1.67 | 1.70 | 1.64 | 1.68 | 1.68 | -4.00% | 860,564 |
| Sep 25, 2026 | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | 0.57% | 713,742 |
| Sep 24, 2026 | 1.78 | 1.79 | 1.70 | 1.74 | 1.74 | -3.33% | 747,097 |
| Sep 23, 2026 | 1.83 | 1.83 | 1.73 | 1.80 | 1.80 | -3.23% | 933,935 |
| Sep 22, 2026 | 1.77 | 1.88 | 1.77 | 1.86 | 1.86 | 5.68% | 838,287 |
| Sep 21, 2026 | 1.85 | 1.85 | 1.75 | 1.76 | 1.76 | -4.35% | 919,660 |
| Sep 18, 2026 | 1.85 | 1.88 | 1.81 | 1.84 | 1.84 | 0.55% | 2,888,834 |
| Sep 17, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 5.78% | 1,148,468 |
| Sep 16, 2026 | 1.68 | 1.77 | 1.68 | 1.73 | 1.73 | 5.49% | 1,163,800 |
| Sep 15, 2026 | 1.66 | 1.69 | 1.60 | 1.64 | 1.64 | -0.61% | 651,839 |
| Sep 14, 2026 | 1.62 | 1.66 | 1.60 | 1.65 | 1.65 | -2.37% | 932,147 |
| Sep 11, 2026 | 1.74 | 1.75 | 1.66 | 1.69 | 1.69 | - | 621,642 |
| Sep 10, 2026 | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | -2.31% | 899,251 |
| Sep 9, 2026 | 1.82 | 1.82 | 1.72 | 1.73 | 1.73 | -3.35% | 1,062,551 |
| Sep 8, 2026 | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | -1.10% | 897,961 |
| Sep 4, 2026 | 1.85 | 1.86 | 1.79 | 1.81 | 1.81 | -4.23% | 1,193,266 |
| 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 |