New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
1.690
+0.040 (2.42%)
At close: Aug 14, 2026, 4:00 PM EDT
1.680
-0.010 (-0.59%)
After-hours: Aug 14, 2026, 8:00 PM EDT
New Found Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |