Skip to main content
New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
1.950
-0.090 (-4.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.002.011.941.951.95-4.41%1,265,451
Apr 27, 20262.062.092.002.042.04-1.45%1,328,267
Apr 24, 20262.132.142.072.072.07-3.27%998,907
Apr 23, 20262.182.212.072.142.14-2.73%1,504,261
Apr 22, 20262.232.322.202.202.200.92%2,796,555
Apr 21, 20262.272.302.182.182.18-5.63%2,988,278
Apr 20, 20262.212.342.142.312.316.94%3,783,020
Apr 17, 20262.152.252.132.162.163.35%1,335,639
Apr 16, 20262.102.142.082.092.091.46%1,003,903
Apr 15, 20262.132.142.062.062.06-4.19%1,147,411
Apr 14, 20262.142.162.112.152.153.37%1,396,597
Apr 13, 20262.032.091.992.082.081.96%1,028,451
Apr 10, 20262.092.132.022.042.04-2.39%1,002,069
Apr 9, 20262.012.122.012.092.094.50%1,442,349
Apr 8, 20262.062.081.972.002.003.63%1,252,637
Apr 7, 20261.941.961.851.931.930.52%1,176,122
Apr 6, 20261.942.051.901.921.92-1,210,136
Apr 2, 20261.891.991.861.921.92-4.95%1,352,186
Apr 1, 20262.012.121.962.022.024.12%2,005,753
Mar 31, 20261.801.961.781.941.9411.49%2,490,842
Mar 30, 20261.831.831.721.741.74-2.25%2,294,820
Mar 27, 20261.701.801.671.781.785.95%2,160,553
Mar 26, 20261.811.811.671.681.68-7.69%2,283,188
Mar 25, 20261.901.941.821.821.82-1,540,866
Mar 24, 20261.761.851.741.821.822.82%2,008,487
Mar 23, 20261.761.871.741.771.77-1.12%1,997,039
Mar 20, 20261.841.861.721.791.79-1.10%4,088,408
Mar 19, 20261.801.871.711.811.81-7.65%4,023,425
Mar 18, 20262.132.181.941.961.96-8.84%4,486,646
Mar 17, 20262.212.272.122.152.15-2.71%2,566,082
Mar 16, 20262.262.322.162.212.21-3.49%3,463,439
Mar 13, 20262.402.432.262.292.29-5.37%2,473,193
Mar 12, 20262.512.512.422.422.42-3.59%1,895,013
Mar 11, 20262.572.602.452.512.51-3.46%1,522,766
Mar 10, 20262.552.652.512.602.603.17%1,498,583
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