Skip to main content
New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
1.540
+0.030 (1.99%)
Jun 26, 2026, 4:00 PM EDT - Market closed

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.521.581.491.541.541.99%1,458,272
Jun 25, 20261.521.551.481.511.512.72%1,236,431
Jun 24, 20261.471.531.441.471.47-4.55%1,693,292
Jun 23, 20261.571.641.541.541.54-4.94%1,970,254
Jun 22, 20261.581.641.581.621.62-997,640
Jun 18, 20261.621.661.591.621.620.62%3,795,837
Jun 17, 20261.671.751.611.611.61-5.29%1,737,933
Jun 16, 20261.651.771.651.701.703.66%2,156,718
Jun 15, 20261.671.721.631.641.643.80%2,385,517
Jun 12, 20261.561.601.501.581.582.60%1,767,312
Jun 11, 20261.471.571.451.541.544.76%3,070,269
Jun 10, 20261.501.531.471.471.47-5.16%2,900,102
Jun 9, 20261.631.651.511.551.55-3.13%3,096,898
Jun 8, 20261.641.661.561.601.60-1.23%1,415,144
Jun 5, 20261.861.871.621.621.62-13.37%2,903,667
Jun 4, 20261.961.991.871.871.87-2.09%908,962
Jun 3, 20262.002.031.911.911.91-6.83%1,033,151
Jun 2, 20262.032.081.992.052.053.02%1,320,469
Jun 1, 20262.042.071.941.991.99-4.33%1,342,276
May 29, 20261.992.091.992.082.084.00%1,215,839
May 28, 20261.872.021.872.002.005.82%1,027,469
May 27, 20261.901.951.881.891.89-2.58%1,402,802
May 26, 20261.971.971.911.941.942.65%1,053,643
May 22, 20261.931.951.891.891.89-2.07%974,474
May 21, 20261.971.971.901.931.93-2.03%916,815
May 20, 20261.971.991.901.971.973.14%1,211,762
May 19, 20261.982.001.891.911.91-3.54%1,591,886
May 18, 20262.032.051.951.981.98-1.98%1,206,308
May 15, 20262.122.141.992.022.02-7.76%1,017,882
May 14, 20262.232.242.152.192.19-2.67%821,934
May 13, 20262.232.302.082.252.254.17%1,822,789
May 12, 20261.992.231.992.162.16-2.70%809,749
May 11, 20262.192.292.192.222.221.83%1,715,798
May 8, 20262.162.232.122.182.183.32%1,128,042
May 7, 20262.172.232.092.112.11-0.94%2,273,380
May 6, 20262.122.162.082.132.135.97%1,382,135
May 5, 20262.082.132.002.012.01-2.90%1,515,096
May 4, 20262.102.212.032.072.07-1.43%2,269,616
May 1, 20262.002.161.972.102.105.00%2,010,436
Apr 30, 20262.052.101.972.002.001.01%1,936,937
Apr 29, 20261.942.001.871.981.981.54%2,883,037
Apr 28, 20262.002.011.941.951.95-4.41%1,294,300
Apr 27, 20262.062.092.002.042.04-1.45%1,336,793
Apr 24, 20262.132.142.072.072.07-3.27%1,060,160
Apr 23, 20262.182.212.072.142.14-2.73%1,533,308
Apr 22, 20262.232.322.202.202.200.92%2,818,968
Apr 21, 20262.272.302.182.182.18-5.63%3,049,943
Apr 20, 20262.212.342.142.312.316.94%3,842,997
Apr 17, 20262.152.252.132.162.163.35%1,335,869
Apr 16, 20262.102.142.082.092.091.46%1,062,626
Apr 15, 20262.132.142.062.062.06-4.19%1,166,471
Apr 14, 20262.142.162.112.152.153.37%1,410,635
Apr 13, 20262.032.091.992.082.081.96%1,046,957
Apr 10, 20262.092.132.022.042.04-2.39%1,002,091
Apr 9, 20262.012.122.012.092.094.50%1,457,692
Apr 8, 20262.062.081.972.002.003.63%1,290,871
Apr 7, 20261.941.961.851.931.930.52%1,205,504
Apr 6, 20261.942.051.901.921.92-1,252,320
Apr 2, 20261.891.991.861.921.92-4.95%1,390,537
Apr 1, 20262.012.121.962.022.024.12%2,020,149
Mar 31, 20261.801.961.781.941.9411.49%2,511,573
Mar 30, 20261.831.831.721.741.74-2.25%2,294,820
Mar 27, 20261.701.801.671.781.785.95%2,187,780
Mar 26, 20261.811.811.671.681.68-7.69%2,285,802
Mar 25, 20261.901.941.821.821.82-1,542,887
Mar 24, 20261.761.851.741.821.822.82%2,008,695
Mar 23, 20261.761.871.741.771.77-1.12%2,649,352
Mar 20, 20261.841.861.721.791.79-1.10%4,092,263
Mar 19, 20261.801.871.711.811.81-7.65%4,026,712
Mar 18, 20262.132.181.941.961.96-8.84%4,488,066
Mar 17, 20262.212.272.122.152.15-2.71%2,566,821
Mar 16, 20262.262.322.162.212.21-3.49%3,464,189
Mar 13, 20262.402.432.262.292.29-5.37%2,476,531
Mar 12, 20262.512.512.422.422.42-3.59%1,928,385
Mar 11, 20262.572.602.452.512.51-3.46%1,540,022
Mar 10, 20262.552.652.512.602.603.17%1,528,588
Mar 9, 20262.482.532.372.522.52-1.56%1,435,574
Mar 6, 20262.472.592.412.562.562.40%1,179,985
Mar 5, 20262.582.592.452.502.50-3.85%1,493,156
Mar 4, 20262.682.682.572.602.60-1.52%1,145,175
Mar 3, 20262.752.762.602.642.64-9.28%1,496,732
Mar 2, 20262.852.942.702.912.913.56%3,229,571
Feb 27, 20262.963.032.722.812.81-5.70%3,713,243
Feb 26, 20262.842.982.782.982.983.47%1,445,799
Feb 25, 20262.852.952.822.882.881.77%1,624,130
Feb 24, 20262.752.852.642.832.832.54%1,621,046
Feb 23, 20262.682.782.662.762.762.99%2,311,477
Feb 20, 20262.732.742.612.682.68-1.83%1,887,791
Feb 19, 20262.652.732.622.732.732.63%1,120,691
Feb 18, 20262.632.682.542.662.662.70%2,023,938
Feb 17, 20262.622.672.482.592.59-4.07%2,143,486
Feb 13, 20262.742.842.672.702.700.37%2,285,051
Feb 12, 20262.952.962.692.692.69-9.73%2,144,403
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