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

New Found Gold Corp (NY: NFGC )

3.610 +0.010 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2021 6.980 7.210 6.840 7.150 114,673 +0.26(+3.77%)
Dec 30, 2021 6.510 6.890 6.510 6.890 103,139 +0.24(+3.61%)
Dec 29, 2021 6.750 6.750 6.500 6.650 84,175 -0.12(-1.77%)
Dec 28, 2021 6.900 7.010 6.770 6.770 99,630 -0.17(-2.38%)
Dec 27, 2021 6.780 7.190 6.690 6.935 183,789 +0.19(+2.89%)
Dec 23, 2021 6.730 6.860 6.350 6.740 125,807 +0.17(+2.59%)
Dec 22, 2021 6.100 6.570 6.040 6.570 164,280 +0.50(+8.24%)
Dec 21, 2021 6.120 6.230 5.980 6.070 122,311 +0.01(+0.17%)
Dec 20, 2021 6.230 6.230 5.930 6.060 193,392 -0.17(-2.73%)
Dec 17, 2021 6.280 6.390 6.100 6.230 208,255 +0.02(+0.32%)
Dec 16, 2021 5.540 6.210 5.493 6.210 282,015 +0.85(+15.86%)
Dec 15, 2021 5.400 5.500 5.200 5.360 181,657 -0.16(-2.90%)
Dec 14, 2021 5.700 5.730 5.430 5.520 157,720 -0.24(-4.17%)
Dec 13, 2021 5.700 5.800 5.538 5.760 128,893 +0.06(+1.05%)
Dec 10, 2021 6.040 6.040 5.640 5.700 79,947 -0.16(-2.73%)
Dec 09, 2021 5.700 5.960 5.560 5.860 173,089 +0.06(+1.03%)
Dec 08, 2021 5.800 5.890 5.730 5.800 47,740 -0.08(-1.36%)
Dec 07, 2021 5.660 6.030 5.660 5.880 120,269 +0.23(+4.07%)
Dec 06, 2021 5.350 5.670 5.210 5.650 132,866 +0.25(+4.63%)
Dec 03, 2021 5.840 5.840 5.300 5.400 118,508 -0.05(-0.92%)
Dec 02, 2021 5.550 5.578 5.250 5.450 190,877 -0.10(-1.80%)
Dec 01, 2021 5.980 5.980 5.470 5.550 154,407 -0.15(-2.63%)
Nov 30, 2021 5.850 6.093 5.600 5.700 158,500 -0.05(-0.87%)
Nov 29, 2021 5.770 5.880 5.660 5.750 145,209 -0.12(-2.04%)
Nov 26, 2021 5.750 5.947 5.650 5.870 97,859 -0.11(-1.84%)
Nov 24, 2021 5.690 5.980 5.651 5.980 112,351 +0.19(+3.28%)
Nov 23, 2021 5.950 5.973 5.620 5.790 154,597 -0.16(-2.69%)
Nov 22, 2021 6.100 6.100 5.830 5.950 151,673 -0.20(-3.25%)
Nov 19, 2021 6.440 6.440 6.070 6.150 91,125 -0.24(-3.76%)
Nov 18, 2021 6.680 6.410 6.325 6.390 110,583 -0.25(-3.77%)
Nov 17, 2021 6.680 6.921 6.460 6.640 102,685 -0.10(-1.48%)
Nov 16, 2021 6.850 6.982 6.620 6.740 153,057 -0.15(-2.18%)
Nov 15, 2021 6.830 7.160 6.701 6.890 290,787 +0.11(+1.62%)
Nov 12, 2021 6.190 6.910 6.190 6.780 296,837 +0.61(+9.89%)
Nov 11, 2021 5.800 6.220 5.710 6.170 265,031 +0.48(+8.44%)
Nov 10, 2021 5.870 5.630 5.690 442,170 -0.09(-1.56%)
Nov 09, 2021 5.870 6.119 5.750 5.780 262,880 -0.14(-2.36%)
Nov 08, 2021 6.630 6.690 5.750 5.920 601,238 -0.57(-8.78%)
Nov 05, 2021 7.130 7.190 5.529 6.490 1,254,296 -0.97(-13.00%)
Nov 04, 2021 7.860 7.860 7.310 7.460 106,569 -0.28(-3.62%)
Nov 03, 2021 7.750 7.795 7.590 7.740 74,257 -0.05(-0.63%)
Nov 02, 2021 8.020 8.020 7.700 7.789 50,409 -0.15(-1.90%)
Nov 01, 2021 7.850 8.130 7.720 7.940 105,682 +0.11(+1.40%)
Oct 29, 2021 8.150 8.170 7.770 7.830 147,010 -0.34(-4.12%)
Oct 28, 2021 8.240 8.377 8.120 8.166 84,686 -0.03(-0.36%)
Oct 27, 2021 8.790 8.790 8.120 8.196 171,159 -0.26(-3.12%)
Oct 26, 2021 8.800 8.460 203,918 -0.17(-1.97%)
Oct 25, 2021 8.200 8.800 8.193 8.630 234,757 +0.54(+6.67%)
Oct 22, 2021 8.190 8.280 7.900 8.090 99,094 +0.10(+1.25%)
Oct 21, 2021 8.230 8.230 7.820 7.990 172,487 +0.05(+0.63%)
Oct 20, 2021 7.930 8.200 7.630 7.940 188,460 +0.34(+4.47%)
Oct 19, 2021 7.750 7.750 7.350 7.600 99,108 +0.35(+4.83%)
Oct 18, 2021 7.110 7.400 7.070 7.250 150,887 +0.13(+1.83%)
Oct 15, 2021 7.200 7.860 7.040 7.120 147,339 -0.18(-2.47%)
Oct 14, 2021 7.570 7.570 7.150 7.300 192,276 +0.08(+1.11%)
Oct 13, 2021 6.550 8.700 6.550 7.220 1,155,634 +0.74(+11.42%)
Oct 12, 2021 6.380 6.540 6.210 6.480 62,382 +0.19(+3.02%)
Oct 11, 2021 6.400 6.640 6.250 6.290 76,083 -0.14(-2.18%)
Oct 08, 2021 6.400 6.490 6.270 6.430 62,968 +0.15(+2.39%)
Oct 07, 2021 6.270 6.420 6.211 6.280 45,850 -0.05(-0.79%)
Oct 06, 2021 6.170 6.369 6.170 6.330 49,333 -0.07(-1.09%)
Oct 05, 2021 6.590 6.590 6.319 6.400 70,413 -0.14(-2.14%)
Oct 04, 2021 6.340 6.620 6.290 6.540 115,809 +0.29(+4.64%)
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.