Skip to main content
New Found Gold Corp. (TSXV:NFG)
Canada flag Canada · Delayed Price · Currency is CAD
4.310
+0.130 (3.11%)
At close: Dec 5, 2025

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254.204.544.204.314.313.11%1,283,825
Dec 4, 20254.104.234.034.184.180.72%855,759
Dec 3, 20253.904.163.904.154.156.96%1,069,758
Dec 2, 20253.933.963.783.883.88-2.27%770,243
Dec 1, 20253.444.053.413.973.9719.94%2,275,374
Nov 28, 20253.253.383.233.313.311.53%1,232,732
Nov 27, 20253.193.273.173.263.262.19%312,620
Nov 26, 20253.183.263.173.193.191.92%445,119
Nov 25, 20253.153.193.113.133.130.97%654,785
Nov 24, 20252.933.142.933.103.104.38%512,721
Nov 21, 20253.003.002.882.972.970.34%805,050
Nov 20, 20253.203.262.912.962.96-6.92%1,017,333
Nov 19, 20253.183.223.103.183.183.58%890,093
Nov 18, 20252.953.122.903.073.073.72%545,343
Nov 17, 20252.932.972.802.962.963.50%867,974
Nov 14, 20252.802.922.722.862.86-2.05%812,218
Nov 13, 20253.013.072.892.922.92-3.31%607,497
Nov 12, 20252.903.042.813.023.026.34%839,842
Nov 11, 20252.902.972.782.842.84-0.70%1,031,657
Nov 10, 20252.852.902.802.862.862.88%697,522
Nov 7, 20252.752.782.622.782.782.96%442,237
Nov 6, 20252.772.802.642.702.70-1.46%392,329
Nov 5, 20252.712.752.652.742.742.62%627,531
Nov 4, 20252.802.812.642.672.67-5.65%472,527
Nov 3, 20252.933.012.792.832.83-3.08%520,106
Oct 31, 20252.952.982.832.922.92-0.34%580,946
Oct 30, 20252.792.972.722.932.939.74%786,778
Oct 29, 20252.712.842.672.672.670.75%497,884
Oct 28, 20252.632.722.582.652.65-0.38%831,367
Oct 27, 20252.682.702.552.662.66-2.92%756,129
Oct 24, 20252.712.812.692.742.74-0.72%852,430
Oct 23, 20252.982.982.762.762.76-5.48%1,378,843
Oct 22, 20252.902.942.782.922.920.69%1,077,652
Oct 21, 20253.153.172.902.902.90-14.96%1,654,137
Oct 20, 20253.593.593.333.413.41-0.87%1,177,446
Oct 17, 20253.673.673.353.443.44-6.27%654,116
Oct 16, 20253.873.953.653.673.67-4.92%1,213,370
Oct 15, 20253.703.903.653.863.867.52%1,178,359
Oct 14, 20253.533.623.493.593.594.36%476,707
Oct 10, 20253.563.663.393.443.44-2.55%677,010
Oct 9, 20253.663.683.383.533.53-3.02%801,372
Oct 8, 20253.503.693.443.643.645.51%1,212,246
Oct 7, 20253.413.483.303.453.452.37%1,441,867
Oct 6, 20253.283.403.263.373.375.31%1,090,187
Oct 3, 20253.343.343.163.203.20-2.14%693,558
Oct 2, 20253.423.423.173.273.27-3.82%798,226
Oct 1, 20253.403.443.303.403.402.72%809,092
Sep 30, 20253.473.473.253.313.31-4.06%515,515
Sep 29, 20253.513.573.373.453.450.58%1,105,885
Sep 26, 20253.023.433.023.433.4315.49%1,839,868
Sep 25, 20252.922.982.892.972.972.06%642,558
Sep 24, 20252.963.002.882.912.91-0.68%515,330
Sep 23, 20253.023.102.932.932.93-2.98%763,368
Sep 22, 20252.993.022.933.023.023.78%976,506
Sep 19, 20252.762.922.762.912.914.49%703,452
Sep 18, 20252.782.842.672.792.79-0.54%617,810
Sep 17, 20252.812.892.732.802.80-698,315
Sep 16, 20252.892.912.772.802.80-1.06%704,662
Sep 15, 20252.862.862.772.832.83-1.05%918,622
Sep 12, 20252.972.972.802.862.86-2.05%708,866
Sep 11, 20253.003.022.912.922.92-1.02%808,902
Sep 10, 20252.852.982.822.952.955.36%1,129,225
Sep 9, 20252.652.842.632.802.807.69%1,259,415
Sep 8, 20252.682.712.552.602.605.26%1,702,884
Sep 5, 20252.682.862.462.472.47-5.00%3,376,230
Sep 4, 20252.732.752.602.602.60-5.80%334,209
Sep 3, 20252.802.832.692.762.76-0.72%707,307
Sep 2, 20252.742.852.712.782.786.92%700,608
Aug 29, 20252.392.682.392.602.608.79%718,667
Aug 28, 20252.352.492.352.392.392.58%444,708
Aug 27, 20252.322.362.272.332.330.43%204,318
Aug 26, 20252.342.402.322.322.32-1.69%254,829
Aug 25, 20252.222.362.222.362.365.36%302,375
Aug 22, 20252.202.282.142.242.241.82%257,453
Aug 21, 20252.172.222.142.202.202.33%219,902
Aug 20, 20252.102.152.072.152.153.37%87,627
Aug 19, 20252.202.202.082.082.08-4.59%189,230
Aug 18, 20252.212.222.152.182.18-0.91%144,584
Aug 15, 20252.182.202.122.202.202.33%250,492
Aug 14, 20252.152.192.112.152.15-1.83%158,822
Aug 13, 20252.192.202.152.192.19-75,746
Aug 12, 20252.172.192.142.192.190.92%141,893
Aug 11, 20252.152.182.112.172.17-167,674
Aug 8, 20252.202.262.162.172.17-1.36%246,965
Aug 7, 20252.282.322.172.202.20-2.65%215,216
Aug 6, 20252.172.272.152.262.263.20%423,064
Aug 5, 20252.112.192.112.192.194.78%304,098
Aug 1, 20252.102.172.062.092.09-0.48%157,503
Jul 31, 20252.142.182.072.102.10-2.78%228,994
Jul 30, 20252.202.252.142.162.16-3.57%329,624
Jul 29, 20252.272.282.232.242.24-1.75%222,670
Jul 28, 20252.392.392.262.282.28-5.00%233,300
Jul 25, 20252.402.412.342.402.400.42%172,288
Jul 24, 20252.452.492.362.392.39-1.24%331,415
Jul 23, 20252.432.482.352.422.421.26%403,604
Jul 22, 20252.452.552.352.392.396.70%923,550
Jul 21, 20252.162.292.162.242.242.75%262,036
Jul 18, 20252.162.182.142.182.181.87%143,061
Jul 17, 20252.142.152.072.142.14-294,293
Jul 16, 20252.162.162.082.142.140.94%225,135