New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
1.890
-0.040 (-2.07%)
May 22, 2026, 4:00 PM EDT - Market closed
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 2.27 | 2.30 | 2.18 | 2.18 | 2.18 | -5.63% | 3,049,943 |
| Apr 20, 2026 | 2.21 | 2.34 | 2.14 | 2.31 | 2.31 | 6.94% | 3,842,997 |
| Apr 17, 2026 | 2.15 | 2.25 | 2.13 | 2.16 | 2.16 | 3.35% | 1,335,869 |
| Apr 16, 2026 | 2.10 | 2.14 | 2.08 | 2.09 | 2.09 | 1.46% | 1,062,626 |
| Apr 15, 2026 | 2.13 | 2.14 | 2.06 | 2.06 | 2.06 | -4.19% | 1,166,471 |
| Apr 14, 2026 | 2.14 | 2.16 | 2.11 | 2.15 | 2.15 | 3.37% | 1,410,635 |
| Apr 13, 2026 | 2.03 | 2.09 | 1.99 | 2.08 | 2.08 | 1.96% | 1,046,957 |
| Apr 10, 2026 | 2.09 | 2.13 | 2.02 | 2.04 | 2.04 | -2.39% | 1,002,091 |
| Apr 9, 2026 | 2.01 | 2.12 | 2.01 | 2.09 | 2.09 | 4.50% | 1,457,692 |
| Apr 8, 2026 | 2.06 | 2.08 | 1.97 | 2.00 | 2.00 | 3.63% | 1,290,871 |
| Apr 7, 2026 | 1.94 | 1.96 | 1.85 | 1.93 | 1.93 | 0.52% | 1,205,504 |
| Apr 6, 2026 | 1.94 | 2.05 | 1.90 | 1.92 | 1.92 | - | 1,252,320 |
| Apr 2, 2026 | 1.89 | 1.99 | 1.86 | 1.92 | 1.92 | -4.95% | 1,390,537 |
| Apr 1, 2026 | 2.01 | 2.12 | 1.96 | 2.02 | 2.02 | 4.12% | 2,020,149 |
| Mar 31, 2026 | 1.80 | 1.96 | 1.78 | 1.94 | 1.94 | 11.49% | 2,511,573 |
| Mar 30, 2026 | 1.83 | 1.83 | 1.72 | 1.74 | 1.74 | -2.25% | 2,294,820 |
| Mar 27, 2026 | 1.70 | 1.80 | 1.67 | 1.78 | 1.78 | 5.95% | 2,187,780 |
| Mar 26, 2026 | 1.81 | 1.81 | 1.67 | 1.68 | 1.68 | -7.69% | 2,285,802 |
| Mar 25, 2026 | 1.90 | 1.94 | 1.82 | 1.82 | 1.82 | - | 1,542,887 |
| Mar 24, 2026 | 1.76 | 1.85 | 1.74 | 1.82 | 1.82 | 2.82% | 2,008,695 |
| Mar 23, 2026 | 1.76 | 1.87 | 1.74 | 1.77 | 1.77 | -1.12% | 2,649,352 |
| Mar 20, 2026 | 1.84 | 1.86 | 1.72 | 1.79 | 1.79 | -1.10% | 4,092,263 |
| Mar 19, 2026 | 1.80 | 1.87 | 1.71 | 1.81 | 1.81 | -7.65% | 4,026,712 |
| Mar 18, 2026 | 2.13 | 2.18 | 1.94 | 1.96 | 1.96 | -8.84% | 4,488,066 |
| Mar 17, 2026 | 2.21 | 2.27 | 2.12 | 2.15 | 2.15 | -2.71% | 2,566,821 |
| Mar 16, 2026 | 2.26 | 2.32 | 2.16 | 2.21 | 2.21 | -3.49% | 3,464,189 |
| Mar 13, 2026 | 2.40 | 2.43 | 2.26 | 2.29 | 2.29 | -5.37% | 2,476,531 |