Skip to main content
New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
3.100
+0.100 (3.33%)
At close: Dec 5, 2025, 4:00 PM EST
3.140
+0.040 (1.29%)
After-hours: Dec 5, 2025, 8:00 PM EST

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.053.283.053.103.103.33%2,726,553
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
Oct 13, 20252.542.702.542.602.606.12%1,523,220
Oct 10, 20252.542.622.422.452.45-2.78%1,511,459
Oct 9, 20252.652.662.412.522.52-3.08%1,593,897
Oct 8, 20252.522.652.472.602.605.26%2,234,976
Oct 7, 20252.412.502.372.472.472.49%2,627,371
Oct 6, 20252.352.442.342.412.414.78%1,603,327
Oct 3, 20252.342.392.272.302.30-1.71%1,146,494
Oct 2, 20252.452.452.272.342.34-3.31%1,154,795
Oct 1, 20252.412.472.372.422.422.11%1,251,775
Sep 30, 20252.492.492.322.372.37-4.44%1,254,635
Sep 29, 20252.562.582.422.482.480.81%2,559,220
Sep 26, 20252.172.472.172.462.4614.95%4,028,267
Sep 25, 20252.092.152.072.142.141.90%1,054,133
Sep 24, 20252.162.172.062.102.10-2.78%995,355
Sep 23, 20252.192.242.122.162.16-1,473,081
Sep 22, 20252.192.202.132.162.161.89%1,471,290
Sep 19, 20252.042.132.012.122.124.95%1,325,496
Sep 18, 20252.022.061.942.022.02-0.49%1,793,907
Sep 17, 20252.012.112.012.032.03-0.98%1,570,317
Sep 16, 20252.102.132.012.052.05-1.44%1,663,382
Sep 15, 20252.052.152.012.082.08-0.48%1,593,880
Sep 12, 20252.132.182.032.092.09-1.88%1,221,763
Sep 11, 20252.142.192.112.132.13-0.47%1,180,305
Sep 10, 20252.082.162.052.142.144.90%1,783,887
Sep 9, 20251.942.061.902.042.046.81%2,929,125
Sep 8, 20251.901.951.851.911.916.11%3,841,401
Sep 5, 20251.942.041.781.801.80-4.76%3,020,897
Sep 4, 20251.991.991.871.891.89-5.97%1,242,737
Sep 3, 20252.052.071.962.012.010.50%1,963,110
Sep 2, 20252.002.081.962.002.002.56%2,545,403
Aug 29, 20251.771.951.761.951.9511.43%1,253,671
Aug 28, 20251.701.811.701.751.753.55%557,134
Aug 27, 20251.701.711.621.691.691.20%474,452
Aug 26, 20251.701.731.671.671.67-1.76%613,605
Aug 25, 20251.601.701.601.701.704.29%534,120
Aug 22, 20251.591.651.551.631.632.52%812,895
Aug 21, 20251.521.621.521.591.593.25%416,082
Aug 20, 20251.501.541.501.541.542.67%255,613
Aug 19, 20251.601.601.501.501.50-6.25%461,654
Aug 18, 20251.591.611.561.601.601.27%405,491
Aug 15, 20251.581.591.531.581.58-522,254
Aug 14, 20251.551.591.531.581.58-0.63%436,797
Aug 13, 20251.581.601.561.591.590.63%306,463
Aug 12, 20251.551.591.551.581.581.28%278,488
Aug 11, 20251.521.581.511.561.56-1.27%338,723
Aug 8, 20251.611.641.571.581.58-1.25%426,142
Aug 7, 20251.671.701.541.601.60-3.03%666,200
Aug 6, 20251.601.661.561.651.653.12%711,816
Aug 5, 20251.611.611.531.601.60-0.62%587,338
Aug 4, 20251.541.611.531.611.617.33%547,184
Aug 1, 20251.531.571.481.501.50-1.32%411,064
Jul 31, 20251.571.581.501.521.52-3.80%490,424
Jul 30, 20251.631.631.551.581.58-3.07%562,466
Jul 29, 20251.671.671.621.631.63-2.40%250,912
Jul 28, 20251.721.721.651.671.67-4.02%318,769
Jul 25, 20251.761.761.701.741.74-1.14%333,717
Jul 24, 20251.791.831.721.761.76-2.22%924,273
Jul 23, 20251.751.831.721.801.803.45%1,148,318
Jul 22, 20251.711.861.711.741.745.45%1,493,185
Jul 21, 20251.591.671.591.651.655.10%744,259
Jul 18, 20251.601.601.561.571.57-0.63%493,468
Jul 17, 20251.571.581.521.581.580.64%413,014