Skip to main content
New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
2.520
-0.040 (-1.56%)
At close: Mar 9, 2026, 4:00 PM EDT
2.520
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.482.532.372.522.52-1.56%1,388,280
Mar 6, 20262.472.592.412.562.562.40%1,170,647
Mar 5, 20262.582.592.452.502.50-3.85%1,477,124
Mar 4, 20262.682.682.572.602.60-1.52%1,137,126
Mar 3, 20262.752.762.602.642.64-9.28%1,448,538
Mar 2, 20262.852.942.702.912.913.56%3,154,784
Feb 27, 20262.963.032.722.812.81-5.70%3,544,817
Feb 26, 20262.842.982.782.982.983.47%1,300,210
Feb 25, 20262.852.952.822.882.881.77%1,608,665
Feb 24, 20262.752.852.642.832.832.54%1,620,778
Feb 23, 20262.682.782.662.762.762.99%2,309,426
Feb 20, 20262.732.742.612.682.68-1.83%1,886,437
Feb 19, 20262.652.732.622.732.732.63%919,438
Feb 18, 20262.632.682.542.662.662.70%1,702,706
Feb 17, 20262.622.672.482.592.59-4.07%1,805,364
Feb 13, 20262.742.842.672.702.700.37%1,953,086
Feb 12, 20262.952.962.692.692.69-9.73%2,142,392
Feb 11, 20263.073.132.792.982.980.34%2,370,008
Feb 10, 20262.983.022.892.972.970.34%2,543,413
Feb 9, 20262.812.992.792.962.965.34%3,469,581
Feb 6, 20262.712.822.712.812.817.25%1,662,025
Feb 5, 20262.792.832.622.622.62-9.66%2,432,840
Feb 4, 20262.983.002.762.902.901.05%2,758,952
Feb 3, 20262.962.972.762.872.873.24%2,632,137
Feb 2, 20262.762.902.722.782.780.72%2,316,397
Jan 30, 20262.882.992.722.762.76-11.82%3,774,938
Jan 29, 20263.403.443.033.133.13-6.29%2,359,327
Jan 28, 20263.443.443.213.343.34-0.30%2,329,313
Jan 27, 20263.343.403.213.353.350.60%1,483,783
Jan 26, 20263.573.593.313.333.33-3.20%3,005,364
Jan 23, 20263.523.563.353.443.44-1.15%2,526,471
Jan 22, 20263.073.483.063.483.4812.99%4,175,418
Jan 21, 20263.193.203.013.083.08-1.60%2,527,727
Jan 20, 20263.063.152.983.133.136.46%3,125,063
Jan 16, 20262.992.992.822.942.94-2.00%1,619,858
Jan 15, 20263.003.032.943.003.00-0.99%994,396
Jan 14, 20263.033.062.923.033.032.36%1,919,143
Jan 13, 20263.243.242.952.962.96-6.92%2,558,832
Jan 12, 20263.093.253.083.183.186.00%1,958,032
Jan 9, 20263.053.072.973.003.00-0.66%1,583,970
Jan 8, 20263.023.062.943.023.02-2.58%996,713
Jan 7, 20263.043.112.923.103.100.65%1,831,488
Jan 6, 20263.153.153.013.083.08-1,956,179
Jan 5, 20263.103.233.053.083.081.65%2,002,491
Jan 2, 20263.073.122.903.033.032.02%1,356,371
Dec 31, 20253.023.072.962.972.97-3.88%1,155,907
Dec 30, 20253.043.192.973.093.094.75%1,764,040
Dec 29, 20253.193.192.942.952.95-8.95%1,903,330
Dec 26, 20253.183.273.143.243.243.18%1,589,754
Dec 24, 20253.113.263.103.143.140.64%1,148,339
Dec 23, 20253.323.323.113.123.12-1.89%2,986,542
Dec 22, 20253.103.312.993.183.1814.80%5,950,758
Dec 19, 20252.612.792.602.772.775.73%2,303,803
Dec 18, 20252.712.722.592.622.62-3.68%1,641,851
Dec 17, 20252.772.792.692.722.72-1,338,304
Dec 16, 20252.712.802.642.722.72-1.81%1,439,690
Dec 15, 20252.922.942.722.772.77-4.15%1,601,899
Dec 12, 20252.872.942.782.892.892.12%1,521,134
Dec 11, 20252.902.902.802.832.83-1.05%1,749,184
Dec 10, 20252.832.882.712.862.861.06%1,510,858
Dec 9, 20252.792.892.752.832.832.17%1,210,742
Dec 8, 20252.953.042.722.772.77-10.65%2,830,317
Dec 5, 20253.053.283.053.103.103.33%2,733,114
Dec 4, 20252.983.032.893.003.000.67%1,167,564
Dec 3, 20252.832.992.802.982.985.67%1,776,558
Dec 2, 20252.792.842.712.822.82-1.05%1,673,983
Dec 1, 20252.482.902.432.852.8518.26%4,614,106
Nov 28, 20252.282.422.282.412.415.70%903,066
Nov 26, 20252.272.332.262.282.282.24%962,991
Nov 25, 20252.192.272.192.232.231.36%838,834
Nov 24, 20252.132.222.072.202.204.27%1,147,001
Nov 21, 20252.102.132.032.112.111.93%1,340,786
Nov 20, 20252.272.322.062.072.07-8.41%2,338,511
Nov 19, 20252.222.312.212.262.262.26%1,741,063
Nov 18, 20252.082.232.072.212.216.76%1,552,964
Nov 17, 20252.002.122.002.072.070.49%1,570,997
Nov 14, 20251.952.091.952.062.060.49%1,201,150
Nov 13, 20252.172.202.052.052.05-4.65%1,306,128
Nov 12, 20252.042.172.002.152.155.39%1,324,287
Nov 11, 20252.042.131.992.042.040.49%1,886,765
Nov 10, 20252.032.081.992.032.034.64%1,058,278
Nov 7, 20251.921.951.861.941.940.52%1,212,606
Nov 6, 20251.941.991.881.931.931.05%510,395
Nov 5, 20251.931.951.881.911.911.06%783,689
Nov 4, 20251.931.981.881.891.89-6.90%1,070,412
Nov 3, 20252.102.151.982.032.03-1.93%1,016,538
Oct 31, 20252.122.132.002.072.07-0.48%836,968
Oct 30, 20251.952.131.952.082.087.77%2,191,142
Oct 29, 20251.962.051.911.931.931.58%1,567,540
Oct 28, 20251.871.961.851.901.90-0.52%1,775,355
Oct 27, 20251.901.941.821.911.91-3.05%2,457,078
Oct 24, 20251.942.021.911.971.97-1,632,884
Oct 23, 20252.102.131.971.971.97-6.19%2,140,055
Oct 22, 20252.032.111.992.102.10-0.47%1,678,808
Oct 21, 20252.262.272.082.112.11-13.52%1,823,747
Oct 20, 20252.502.552.372.442.440.83%1,836,954
Oct 17, 20252.592.602.382.422.42-7.98%1,734,815
Oct 16, 20252.812.822.612.632.63-4.71%2,285,533
Oct 15, 20252.602.792.592.762.768.24%2,008,533
Oct 14, 20252.582.592.482.552.55-1.92%1,051,828