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 (%)
Dec 29, 2023 3.500 3.500 3.460 3.500 176,884 -0.02(-0.57%)
Dec 28, 2023 3.550 3.600 3.520 3.520 278,108 -0.06(-1.68%)
Dec 27, 2023 3.550 3.605 3.520 3.580 342,540 +0.04(+1.13%)
Dec 26, 2023 3.550 3.580 3.470 3.540 264,448 +0.04(+1.14%)
Dec 22, 2023 3.540 3.687 3.500 3.500 288,730 +0.02(+0.57%)
Dec 21, 2023 3.320 3.565 3.320 3.480 376,155 -0.02(-0.57%)
Dec 20, 2023 3.620 3.630 3.490 3.500 203,259 -0.14(-3.85%)
Dec 19, 2023 3.490 3.655 3.490 3.640 234,803 +0.14(+4.00%)
Dec 18, 2023 3.510 3.550 3.460 3.500 274,401 -0.05(-1.41%)
Dec 15, 2023 3.560 3.565 3.470 3.550 263,391 -0.02(-0.56%)
Dec 14, 2023 3.630 3.730 3.560 3.570 320,649 -0.02(-0.56%)
Dec 13, 2023 3.370 3.620 3.340 3.590 343,002 +0.24(+7.16%)
Dec 12, 2023 3.550 3.550 3.325 3.350 315,033 -0.17(-4.83%)
Dec 11, 2023 3.490 3.550 3.421 3.520 177,963 +0.00(+0.00%)
Dec 08, 2023 3.490 3.520 3.430 3.520 218,628 -0.03(-0.85%)
Dec 07, 2023 3.600 3.620 3.500 3.550 172,908 +0.00(+0.00%)
Dec 06, 2023 3.600 3.680 3.550 3.550 133,116 -0.04(-1.11%)
Dec 05, 2023 3.690 3.690 3.550 3.590 264,619 -0.15(-4.01%)
Dec 04, 2023 3.800 3.800 3.640 3.740 378,262 -0.06(-1.58%)
Dec 01, 2023 3.700 3.825 3.630 3.800 356,318 +0.06(+1.60%)
Nov 30, 2023 3.820 3.820 3.700 3.740 169,428 -0.04(-1.06%)
Nov 29, 2023 3.880 3.905 3.750 3.780 390,665 -0.11(-2.83%)
Nov 28, 2023 3.700 3.890 3.660 3.890 316,725 +0.24(+6.58%)
Nov 27, 2023 3.680 3.730 3.600 3.650 239,048 -0.03(-0.82%)
Nov 24, 2023 3.640 3.722 3.640 3.680 102,473 +0.06(+1.66%)
Nov 22, 2023 3.710 3.730 3.610 3.620 139,397 -0.05(-1.36%)
Nov 21, 2023 3.630 3.755 3.630 3.670 210,355 +0.07(+1.94%)
Nov 20, 2023 3.540 3.609 3.520 3.600 117,726 +0.01(+0.28%)
Nov 17, 2023 3.680 3.690 3.570 3.590 201,002 -0.05(-1.37%)
Nov 16, 2023 3.700 3.700 3.540 3.640 404,957 +0.13(+3.70%)
Nov 15, 2023 3.590 3.690 3.470 3.510 236,374 -0.10(-2.77%)
Nov 14, 2023 3.560 3.630 3.510 3.610 339,959 +0.16(+4.64%)
Nov 13, 2023 3.530 3.530 3.380 3.450 302,690 -0.04(-1.15%)
Nov 10, 2023 3.700 3.700 3.420 3.490 353,107 -0.11(-3.06%)
Nov 09, 2023 3.650 3.718 3.570 3.600 132,146 -0.05(-1.37%)
Nov 08, 2023 3.650 3.720 3.630 3.650 147,821 -0.05(-1.35%)
Nov 07, 2023 3.700 3.710 3.590 3.700 190,926 -0.04(-1.07%)
Nov 06, 2023 3.840 3.840 3.710 3.740 171,983 -0.07(-1.84%)
Nov 03, 2023 3.800 3.820 3.750 3.810 500,908 +0.10(+2.70%)
Nov 02, 2023 3.710 3.755 3.620 3.710 247,571 +0.00(+0.00%)
Nov 01, 2023 3.800 3.800 3.610 3.710 425,326 -0.05(-1.33%)
Oct 31, 2023 3.700 3.770 3.610 3.760 1,180,369 -0.55(-12.76%)
Oct 30, 2023 4.300 4.370 4.235 4.310 200,777 +0.04(+0.94%)
Oct 27, 2023 4.100 4.270 4.050 4.270 183,715 +0.15(+3.64%)
Oct 26, 2023 4.270 4.290 4.060 4.120 249,485 -0.14(-3.29%)
Oct 25, 2023 4.440 4.600 4.260 4.260 361,610 -0.15(-3.40%)
Oct 24, 2023 4.340 4.425 4.290 4.410 148,852 +0.06(+1.38%)
Oct 23, 2023 4.330 4.420 4.230 4.350 180,419 +0.03(+0.69%)
Oct 20, 2023 4.270 4.410 4.260 4.320 270,649 +0.07(+1.65%)
Oct 19, 2023 4.260 4.300 4.200 4.250 117,646 +0.01(+0.24%)
Oct 18, 2023 4.330 4.390 4.220 4.240 195,363 -0.02(-0.47%)
Oct 17, 2023 4.230 4.300 4.150 4.260 119,915 +0.04(+0.95%)
Oct 16, 2023 4.160 4.240 4.130 4.220 132,791 +0.02(+0.48%)
Oct 13, 2023 4.080 4.270 4.080 4.200 322,969 +0.22(+5.53%)
Oct 12, 2023 4.090 4.140 3.930 3.980 191,073 -0.09(-2.21%)
Oct 11, 2023 4.070 4.140 4.015 4.070 101,232 +0.01(+0.25%)
Oct 10, 2023 4.080 4.120 4.005 4.060 127,243 -0.04(-0.98%)
Oct 09, 2023 4.150 4.250 4.025 4.100 163,825 +0.03(+0.74%)
Oct 06, 2023 3.950 4.100 3.840 4.070 269,742 +0.21(+5.44%)
Oct 05, 2023 3.800 3.880 3.780 3.860 158,822 +0.06(+1.58%)
Oct 04, 2023 3.890 3.890 3.750 3.800 248,523 -0.08(-2.06%)
Oct 03, 2023 3.920 3.970 3.850 3.880 332,546 -0.02(-0.51%)
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.