Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Found Gold Corp (NY: NFGC )

3.600 -0.080 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.460 3.650 3.390 3.595 97,774 +0.12(+3.30%)
Oct 28, 2022 3.400 3.480 3.360 3.480 114,445 +0.08(+2.35%)
Oct 27, 2022 3.500 3.540 3.380 3.400 101,040 -0.07(-2.02%)
Oct 26, 2022 3.540 3.600 3.470 3.470 76,997 -0.01(-0.29%)
Oct 25, 2022 3.500 3.600 3.450 3.480 61,000 +0.01(+0.29%)
Oct 24, 2022 3.540 3.570 3.400 3.470 101,933 -0.10(-2.80%)
Oct 21, 2022 3.600 3.650 3.560 3.570 101,301 -0.02(-0.56%)
Oct 20, 2022 3.640 3.719 3.550 3.590 49,580 +0.02(+0.56%)
Oct 19, 2022 3.750 3.750 3.570 3.570 76,271 -0.20(-5.31%)
Oct 18, 2022 3.800 3.883 3.712 3.770 129,140 +0.05(+1.34%)
Oct 17, 2022 3.740 3.786 3.670 3.720 74,055 +0.16(+4.49%)
Oct 14, 2022 3.700 3.700 3.560 3.560 70,256 -0.11(-3.00%)
Oct 13, 2022 3.610 3.727 3.530 3.670 71,681 -0.11(-2.91%)
Oct 12, 2022 3.740 3.790 3.650 3.780 64,501 +0.08(+2.16%)
Oct 11, 2022 3.580 3.820 3.580 3.700 157,156 +0.12(+3.35%)
Oct 10, 2022 3.710 3.740 3.580 3.580 99,959 -0.16(-4.28%)
Oct 07, 2022 3.810 3.840 3.690 3.740 117,307 -0.06(-1.58%)
Oct 06, 2022 3.770 3.843 3.770 3.800 43,055 -0.03(-0.78%)
Oct 05, 2022 3.820 3.839 3.780 3.830 47,113 +0.01(+0.26%)
Oct 04, 2022 3.970 3.970 3.810 3.820 136,539 -0.01(-0.26%)
Oct 03, 2022 3.570 3.865 3.570 3.830 187,116 +0.30(+8.50%)
Sep 30, 2022 3.390 3.610 3.360 3.530 127,684 +0.15(+4.44%)
Sep 29, 2022 3.440 3.440 3.223 3.380 127,881 +0.01(+0.30%)
Sep 28, 2022 3.200 3.450 3.200 3.370 169,297 +0.15(+4.66%)
Sep 27, 2022 3.180 3.330 3.180 3.220 197,730 +0.09(+2.88%)
Sep 26, 2022 3.300 3.380 2.920 3.130 269,484 -0.19(-5.72%)
Sep 23, 2022 3.600 3.600 3.290 3.320 238,624 -0.37(-10.03%)
Sep 22, 2022 3.680 3.740 3.640 3.690 83,015 +0.00(+0.00%)
Sep 21, 2022 3.770 3.810 3.684 3.690 111,868 -0.07(-1.86%)
Sep 20, 2022 3.750 3.780 3.660 3.760 85,182 +0.00(+0.00%)
Sep 19, 2022 3.800 3.830 3.680 3.760 64,586 +0.03(+0.80%)
Sep 16, 2022 3.670 3.800 3.510 3.730 142,717 +0.06(+1.63%)
Sep 15, 2022 3.890 3.970 3.615 3.670 336,395 -0.19(-4.92%)
Sep 14, 2022 3.630 4.220 3.580 3.860 688,018 +0.28(+7.82%)
Sep 13, 2022 3.530 3.610 3.460 3.580 176,105 +0.04(+1.13%)
Sep 12, 2022 3.630 3.730 3.540 3.540 109,550 +0.01(+0.28%)
Sep 09, 2022 3.400 3.540 3.370 3.530 131,473 +0.25(+7.62%)
Sep 08, 2022 3.410 3.471 3.240 3.280 163,188 -0.18(-5.20%)
Sep 07, 2022 3.310 3.500 3.230 3.460 114,203 +0.21(+6.46%)
Sep 06, 2022 3.590 3.590 3.250 3.250 122,091 -0.24(-6.88%)
Sep 02, 2022 3.490 3.600 3.440 3.490 167,059 +0.01(+0.29%)
Sep 01, 2022 3.540 3.610 3.400 3.480 242,929 -0.13(-3.60%)
Aug 31, 2022 3.700 3.740 3.600 3.610 85,586 -0.08(-2.17%)
Aug 30, 2022 3.760 3.785 3.600 3.690 116,736 -0.09(-2.43%)
Aug 29, 2022 4.000 4.020 3.780 3.782 271,846 -0.19(-4.74%)
Aug 26, 2022 4.010 4.050 3.930 3.970 133,569 -0.08(-1.98%)
Aug 25, 2022 4.070 4.080 3.970 4.050 103,855 +0.00(+0.00%)
Aug 24, 2022 4.070 4.140 4.010 4.050 77,298 -0.02(-0.49%)
Aug 23, 2022 3.980 4.150 3.980 4.070 105,266 +0.09(+2.26%)
Aug 22, 2022 4.000 4.010 3.850 3.980 135,001 -0.11(-2.69%)
Aug 19, 2022 4.200 4.200 4.050 4.090 131,492 -0.10(-2.39%)
Aug 18, 2022 4.140 4.240 4.100 4.190 105,716 +0.01(+0.24%)
Aug 17, 2022 4.180 4.280 4.100 4.180 189,668 -0.13(-3.02%)
Aug 16, 2022 4.280 4.310 4.170 4.310 121,011 -0.02(-0.46%)
Aug 15, 2022 4.350 4.350 4.070 4.330 236,985 -0.01(-0.23%)
Aug 12, 2022 4.190 4.360 4.080 4.340 178,175 +0.25(+6.11%)
Aug 11, 2022 4.140 4.178 4.060 4.090 107,219 -0.05(-1.21%)
Aug 10, 2022 4.112 4.246 4.050 4.140 133,639 +0.14(+3.50%)
Aug 09, 2022 4.360 4.400 4.000 4.000 117,083 -0.37(-8.47%)
Aug 08, 2022 4.400 4.420 4.280 4.370 215,090 +0.11(+2.58%)
Aug 05, 2022 4.060 4.260 4.010 4.260 166,336 +0.06(+1.43%)
Aug 04, 2022 4.120 4.240 3.820 4.200 194,168 +0.27(+6.87%)
Aug 03, 2022 4.060 4.150 3.850 3.930 239,803 -0.17(-4.15%)
Aug 02, 2022 4.400 4.400 4.050 4.100 186,649 -0.24(-5.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.