New Found Gold Corp. (TSXV:NFG)
Canada
· Delayed Price · Currency is CAD 3.400
-0.080 (-2.30%)
Mar 9, 2026, 3:30 PM EST
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.33 | 3.37 | 3.23 | 3.32 | - | -4.60% | 380,310 |
| Mar 6, 2026 | 3.39 | 3.52 | 3.30 | 3.48 | 3.48 | 1.46% | 763,761 |
| Mar 5, 2026 | 3.60 | 3.60 | 3.35 | 3.43 | 3.43 | -2.56% | 881,746 |
| Mar 4, 2026 | 3.64 | 3.65 | 3.52 | 3.52 | 3.52 | -3.03% | 807,185 |
| Mar 3, 2026 | 3.78 | 3.78 | 3.55 | 3.63 | 3.63 | -9.02% | 1,068,295 |
| Mar 2, 2026 | 3.92 | 4.01 | 3.70 | 3.99 | 3.99 | 5.28% | 1,981,641 |
| Feb 27, 2026 | 4.04 | 4.11 | 3.71 | 3.79 | 3.79 | -6.88% | 1,612,653 |
| Feb 26, 2026 | 3.90 | 4.07 | 3.81 | 4.07 | 4.07 | 3.83% | 959,295 |
| Feb 25, 2026 | 3.94 | 4.03 | 3.86 | 3.92 | 3.92 | 1.55% | 978,368 |
| Feb 24, 2026 | 3.77 | 3.91 | 3.62 | 3.86 | 3.86 | 1.85% | 904,939 |
| Feb 23, 2026 | 3.68 | 3.81 | 3.64 | 3.79 | 3.79 | 3.84% | 897,032 |
| Feb 20, 2026 | 3.75 | 3.75 | 3.58 | 3.65 | 3.65 | -2.41% | 651,438 |
| Feb 19, 2026 | 3.65 | 3.74 | 3.59 | 3.74 | 3.74 | 4.18% | 490,643 |
| Feb 18, 2026 | 3.59 | 3.66 | 3.48 | 3.59 | 3.59 | 1.41% | 596,375 |
| Feb 17, 2026 | 3.58 | 3.60 | 3.40 | 3.54 | 3.54 | -3.80% | 932,358 |
| Feb 13, 2026 | 3.76 | 3.85 | 3.64 | 3.68 | 3.68 | - | 1,037,324 |
| Feb 12, 2026 | 4.00 | 4.01 | 3.67 | 3.68 | 3.68 | -8.46% | 666,688 |
| Feb 11, 2026 | 4.14 | 4.14 | 3.79 | 4.02 | 4.02 | 1.01% | 1,105,574 |
| Feb 10, 2026 | 4.07 | 4.07 | 3.91 | 3.98 | 3.98 | -0.25% | 1,276,695 |
| Feb 9, 2026 | 3.83 | 4.04 | 3.80 | 3.99 | 3.99 | 4.72% | 1,534,023 |
| Feb 6, 2026 | 3.70 | 3.85 | 3.70 | 3.81 | 3.81 | 5.54% | 674,590 |
| Feb 5, 2026 | 3.76 | 3.82 | 3.61 | 3.61 | 3.61 | -8.61% | 627,261 |
| Feb 4, 2026 | 4.00 | 4.08 | 3.76 | 3.95 | 3.95 | 1.28% | 756,047 |
| Feb 3, 2026 | 3.98 | 4.00 | 3.76 | 3.90 | 3.90 | 4.00% | 1,127,297 |
| Feb 2, 2026 | 3.78 | 3.95 | 3.72 | 3.75 | 3.75 | 0.54% | 1,191,740 |
| Jan 30, 2026 | 3.94 | 4.04 | 3.70 | 3.73 | 3.73 | -11.61% | 2,124,912 |
| Jan 29, 2026 | 4.63 | 4.63 | 4.10 | 4.22 | 4.22 | -6.22% | 1,380,925 |
| Jan 28, 2026 | 4.59 | 4.62 | 4.37 | 4.50 | 4.50 | -0.22% | 729,834 |
| Jan 27, 2026 | 4.58 | 4.64 | 4.36 | 4.51 | 4.51 | -1.53% | 839,425 |
| Jan 26, 2026 | 4.89 | 4.89 | 4.55 | 4.58 | 4.58 | -2.35% | 1,020,496 |
| Jan 23, 2026 | 4.85 | 4.89 | 4.59 | 4.69 | 4.69 | -1.88% | 1,020,549 |
| Jan 22, 2026 | 4.22 | 4.78 | 4.22 | 4.78 | 4.78 | 12.74% | 2,072,057 |
| Jan 21, 2026 | 4.40 | 4.42 | 4.16 | 4.24 | 4.24 | -2.30% | 735,005 |
| Jan 20, 2026 | 4.18 | 4.37 | 4.11 | 4.34 | 4.34 | 5.34% | 1,096,856 |
| Jan 19, 2026 | 4.15 | 4.19 | 4.02 | 4.12 | 4.12 | 0.73% | 430,976 |
| Jan 16, 2026 | 4.10 | 4.11 | 3.91 | 4.09 | 4.09 | -1.45% | 963,720 |
| Jan 15, 2026 | 4.15 | 4.20 | 4.08 | 4.15 | 4.15 | -1.43% | 311,255 |
| Jan 14, 2026 | 4.26 | 4.26 | 4.06 | 4.21 | 4.21 | 1.94% | 709,968 |
| Jan 13, 2026 | 4.40 | 4.45 | 4.11 | 4.13 | 4.13 | -6.14% | 1,113,331 |
| Jan 12, 2026 | 4.30 | 4.50 | 4.29 | 4.40 | 4.40 | 4.76% | 1,092,733 |
| Jan 9, 2026 | 4.18 | 4.24 | 4.13 | 4.20 | 4.20 | 0.48% | 354,104 |
| Jan 8, 2026 | 4.20 | 4.23 | 4.07 | 4.18 | 4.18 | -2.34% | 459,611 |
| Jan 7, 2026 | 4.19 | 4.30 | 4.04 | 4.28 | 4.28 | 0.71% | 648,402 |
| Jan 6, 2026 | 4.29 | 4.30 | 4.14 | 4.25 | 4.25 | 0.24% | 740,179 |
| Jan 5, 2026 | 4.20 | 4.44 | 4.18 | 4.24 | 4.24 | 2.66% | 827,329 |
| Jan 2, 2026 | 4.18 | 4.26 | 3.99 | 4.13 | 4.13 | 1.72% | 564,110 |
| Dec 31, 2025 | 4.20 | 4.20 | 4.06 | 4.06 | 4.06 | -3.56% | 542,400 |
| Dec 30, 2025 | 4.16 | 4.34 | 4.07 | 4.21 | 4.21 | 3.95% | 588,666 |
| Dec 29, 2025 | 4.26 | 4.30 | 4.04 | 4.05 | 4.05 | -5.15% | 723,189 |
| Dec 24, 2025 | 4.36 | 4.37 | 4.23 | 4.27 | 4.27 | -0.23% | 478,005 |
| Dec 23, 2025 | 4.40 | 4.46 | 4.25 | 4.28 | 4.28 | -1.61% | 1,184,916 |
| Dec 22, 2025 | 4.20 | 4.53 | 4.19 | 4.35 | 4.35 | 10.41% | 1,807,977 |
| Dec 19, 2025 | 3.59 | 3.94 | 3.56 | 3.94 | 3.94 | 10.06% | 1,758,692 |
| Dec 18, 2025 | 3.70 | 3.74 | 3.55 | 3.58 | 3.58 | -4.02% | 529,899 |
| Dec 17, 2025 | 3.77 | 3.85 | 3.70 | 3.73 | 3.73 | 0.81% | 464,694 |
| Dec 16, 2025 | 3.76 | 3.82 | 3.64 | 3.70 | 3.70 | -2.63% | 541,172 |
| Dec 15, 2025 | 4.01 | 4.01 | 3.75 | 3.80 | 3.80 | -3.31% | 481,767 |
| Dec 12, 2025 | 3.91 | 4.03 | 3.83 | 3.93 | 3.93 | 2.08% | 668,682 |
| Dec 11, 2025 | 3.91 | 3.96 | 3.85 | 3.85 | 3.85 | -1.53% | 832,834 |
| Dec 10, 2025 | 3.92 | 3.96 | 3.74 | 3.91 | 3.91 | 1.30% | 804,362 |
| Dec 9, 2025 | 3.83 | 4.00 | 3.81 | 3.86 | 3.86 | -1.53% | 1,013,118 |
| Dec 8, 2025 | 4.02 | 4.20 | 3.77 | 3.92 | 3.92 | -9.05% | 2,072,371 |
| Dec 5, 2025 | 4.20 | 4.54 | 4.20 | 4.31 | 4.31 | 3.11% | 1,283,825 |
| Dec 4, 2025 | 4.10 | 4.23 | 4.03 | 4.18 | 4.18 | 0.72% | 855,759 |
| Dec 3, 2025 | 3.90 | 4.16 | 3.90 | 4.15 | 4.15 | 6.96% | 1,069,758 |
| Dec 2, 2025 | 3.93 | 3.96 | 3.78 | 3.88 | 3.88 | -2.27% | 770,243 |
| Dec 1, 2025 | 3.44 | 4.05 | 3.41 | 3.97 | 3.97 | 19.94% | 2,275,374 |
| Nov 28, 2025 | 3.25 | 3.38 | 3.23 | 3.31 | 3.31 | 1.53% | 1,232,732 |
| Nov 27, 2025 | 3.19 | 3.27 | 3.17 | 3.26 | 3.26 | 2.19% | 312,620 |
| Nov 26, 2025 | 3.18 | 3.26 | 3.17 | 3.19 | 3.19 | 1.92% | 445,119 |
| Nov 25, 2025 | 3.15 | 3.19 | 3.11 | 3.13 | 3.13 | 0.97% | 654,785 |
| Nov 24, 2025 | 2.93 | 3.14 | 2.93 | 3.10 | 3.10 | 4.38% | 512,721 |
| Nov 21, 2025 | 3.00 | 3.00 | 2.88 | 2.97 | 2.97 | 0.34% | 805,050 |
| Nov 20, 2025 | 3.20 | 3.26 | 2.91 | 2.96 | 2.96 | -6.92% | 1,017,333 |
| Nov 19, 2025 | 3.18 | 3.22 | 3.10 | 3.18 | 3.18 | 3.58% | 890,093 |
| Nov 18, 2025 | 2.95 | 3.12 | 2.90 | 3.07 | 3.07 | 3.72% | 545,343 |
| Nov 17, 2025 | 2.93 | 2.97 | 2.80 | 2.96 | 2.96 | 3.50% | 867,974 |
| Nov 14, 2025 | 2.80 | 2.92 | 2.72 | 2.86 | 2.86 | -2.05% | 812,218 |
| Nov 13, 2025 | 3.01 | 3.07 | 2.89 | 2.92 | 2.92 | -3.31% | 607,497 |
| Nov 12, 2025 | 2.90 | 3.04 | 2.81 | 3.02 | 3.02 | 6.34% | 839,842 |
| Nov 11, 2025 | 2.90 | 2.97 | 2.78 | 2.84 | 2.84 | -0.70% | 1,031,657 |
| Nov 10, 2025 | 2.85 | 2.90 | 2.80 | 2.86 | 2.86 | 2.88% | 697,522 |
| Nov 7, 2025 | 2.75 | 2.78 | 2.62 | 2.78 | 2.78 | 2.96% | 442,237 |
| Nov 6, 2025 | 2.77 | 2.80 | 2.64 | 2.70 | 2.70 | -1.46% | 392,329 |
| Nov 5, 2025 | 2.71 | 2.75 | 2.65 | 2.74 | 2.74 | 2.62% | 627,531 |
| Nov 4, 2025 | 2.80 | 2.81 | 2.64 | 2.67 | 2.67 | -5.65% | 472,527 |
| Nov 3, 2025 | 2.93 | 3.01 | 2.79 | 2.83 | 2.83 | -3.08% | 520,106 |
| Oct 31, 2025 | 2.95 | 2.98 | 2.83 | 2.92 | 2.92 | -0.34% | 580,946 |
| Oct 30, 2025 | 2.79 | 2.97 | 2.72 | 2.93 | 2.93 | 9.74% | 786,778 |
| Oct 29, 2025 | 2.71 | 2.84 | 2.67 | 2.67 | 2.67 | 0.75% | 497,884 |
| Oct 28, 2025 | 2.63 | 2.72 | 2.58 | 2.65 | 2.65 | -0.38% | 831,367 |
| Oct 27, 2025 | 2.68 | 2.70 | 2.55 | 2.66 | 2.66 | -2.92% | 756,129 |
| Oct 24, 2025 | 2.71 | 2.81 | 2.69 | 2.74 | 2.74 | -0.72% | 852,430 |
| Oct 23, 2025 | 2.98 | 2.98 | 2.76 | 2.76 | 2.76 | -5.48% | 1,378,843 |
| Oct 22, 2025 | 2.90 | 2.94 | 2.78 | 2.92 | 2.92 | 0.69% | 1,077,652 |
| Oct 21, 2025 | 3.15 | 3.17 | 2.90 | 2.90 | 2.90 | -14.96% | 1,654,137 |
| Oct 20, 2025 | 3.59 | 3.59 | 3.33 | 3.41 | 3.41 | -0.87% | 1,177,446 |
| Oct 17, 2025 | 3.67 | 3.67 | 3.35 | 3.44 | 3.44 | -6.27% | 654,116 |
| Oct 16, 2025 | 3.87 | 3.95 | 3.65 | 3.67 | 3.67 | -4.92% | 1,213,370 |
| Oct 15, 2025 | 3.70 | 3.90 | 3.65 | 3.86 | 3.86 | 7.52% | 1,178,359 |