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: 6:30 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 (%)
Nov 30, 2022 4.490 4.520 4.295 4.420 324,211 -0.06(-1.34%)
Nov 29, 2022 4.320 4.540 4.300 4.480 240,751 +0.25(+5.91%)
Nov 28, 2022 3.770 4.230 3.750 4.230 733,661 +0.58(+15.89%)
Nov 25, 2022 3.740 3.780 3.610 3.650 45,906 -0.13(-3.44%)
Nov 23, 2022 3.770 3.780 3.680 3.780 108,508 +0.04(+1.07%)
Nov 22, 2022 3.560 3.750 3.560 3.740 100,836 +0.18(+5.06%)
Nov 21, 2022 3.650 3.650 3.520 3.560 100,849 -0.04(-1.11%)
Nov 18, 2022 3.610 3.640 3.580 3.600 41,795 +0.01(+0.28%)
Nov 17, 2022 3.680 3.710 3.580 3.590 95,971 -0.09(-2.45%)
Nov 16, 2022 3.600 3.740 3.570 3.680 125,697 +0.06(+1.66%)
Nov 15, 2022 3.730 3.740 3.540 3.620 123,345 -0.09(-2.43%)
Nov 14, 2022 3.800 3.800 3.660 3.710 101,745 -0.09(-2.37%)
Nov 11, 2022 3.860 3.890 3.710 3.800 183,779 -0.01(-0.26%)
Nov 10, 2022 3.690 3.860 3.600 3.810 262,589 +0.35(+10.12%)
Nov 09, 2022 3.690 3.700 3.430 3.460 159,520 -0.23(-6.23%)
Nov 08, 2022 3.740 3.750 3.570 3.690 243,480 +0.00(+0.00%)
Nov 07, 2022 3.700 3.720 3.600 3.690 75,990 +0.01(+0.27%)
Nov 04, 2022 3.680 3.693 3.550 3.680 132,905 +0.18(+5.14%)
Nov 03, 2022 3.350 3.555 3.350 3.500 82,514 +0.10(+2.94%)
Nov 02, 2022 3.690 3.370 3.400 137,436 -0.26(-7.10%)
Nov 01, 2022 3.660 3.730 3.610 3.660 68,554 +0.06(+1.81%)
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%)
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.