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 (%)
Apr 29, 2022 6.880 6.910 6.470 6.540 90,829 -0.30(-4.39%)
Apr 28, 2022 6.330 6.840 6.300 6.840 193,004 +0.58(+9.27%)
Apr 27, 2022 6.440 6.530 6.221 6.260 132,550 -0.23(-3.54%)
Apr 26, 2022 6.520 6.559 6.300 6.490 163,801 +0.00(+0.00%)
Apr 25, 2022 6.580 6.580 6.160 6.490 212,870 -0.19(-2.84%)
Apr 22, 2022 6.960 6.970 6.640 6.680 249,004 -0.39(-5.52%)
Apr 21, 2022 7.630 7.630 6.910 7.070 215,140 -0.34(-4.59%)
Apr 20, 2022 7.530 7.570 7.330 7.410 322,643 -0.08(-1.07%)
Apr 19, 2022 7.150 7.650 7.090 7.490 426,713 +0.53(+7.61%)
Apr 18, 2022 7.250 7.270 6.810 6.960 192,613 -0.09(-1.28%)
Apr 14, 2022 7.140 7.140 6.900 7.050 159,638 -0.03(-0.42%)
Apr 13, 2022 6.770 7.140 6.570 7.080 295,563 +0.53(+8.09%)
Apr 12, 2022 6.250 6.700 6.250 6.550 413,818 +0.45(+7.38%)
Apr 11, 2022 6.250 6.250 5.960 6.100 100,177 +0.02(+0.33%)
Apr 08, 2022 6.020 6.165 5.985 6.080 129,753 +0.04(+0.66%)
Apr 07, 2022 5.910 6.080 5.810 6.040 117,686 +0.20(+3.42%)
Apr 06, 2022 5.960 6.100 5.750 5.840 166,430 -0.21(-3.47%)
Apr 05, 2022 6.160 6.280 5.990 6.050 229,490 -0.12(-1.94%)
Apr 04, 2022 6.360 6.360 6.110 6.170 149,129 -0.21(-3.29%)
Apr 01, 2022 6.240 6.380 6.070 6.380 285,890 +0.26(+4.25%)
Mar 31, 2022 6.250 6.250 6.070 6.120 117,726 -0.05(-0.81%)
Mar 30, 2022 6.140 6.250 6.110 6.170 92,277 +0.08(+1.31%)
Mar 29, 2022 6.130 6.140 6.000 6.090 93,124 -0.09(-1.46%)
Mar 28, 2022 6.230 6.230 6.080 6.180 266,852 -0.09(-1.44%)
Mar 25, 2022 6.110 6.398 6.100 6.270 175,472 +0.08(+1.29%)
Mar 24, 2022 6.100 6.590 6.079 6.190 463,612 +0.21(+3.51%)
Mar 23, 2022 6.050 6.050 5.870 5.980 58,713 +0.04(+0.67%)
Mar 22, 2022 5.950 5.960 5.820 5.940 84,559 -0.01(-0.17%)
Mar 21, 2022 5.970 6.105 5.940 5.950 114,226 -0.06(-1.00%)
Mar 18, 2022 6.180 6.180 5.970 6.010 73,113 -0.17(-2.75%)
Mar 17, 2022 6.120 6.220 6.020 6.180 59,195 +0.18(+3.00%)
Mar 16, 2022 5.640 6.070 5.640 6.000 148,311 +0.26(+4.53%)
Mar 15, 2022 5.700 5.931 5.520 5.740 198,175 -0.02(-0.35%)
Mar 14, 2022 6.070 6.150 5.692 5.760 189,853 -0.39(-6.34%)
Mar 11, 2022 6.200 6.290 6.100 6.150 246,688 -0.14(-2.23%)
Mar 10, 2022 6.230 6.403 6.220 6.290 96,689 +0.09(+1.45%)
Mar 09, 2022 6.290 6.370 6.150 6.200 172,370 -0.13(-2.05%)
Mar 08, 2022 6.300 6.600 6.140 6.330 242,289 +0.10(+1.61%)
Mar 07, 2022 6.200 6.320 6.100 6.230 202,359 +0.04(+0.65%)
Mar 04, 2022 6.270 6.350 6.080 6.190 255,518 -0.08(-1.28%)
Mar 03, 2022 6.200 6.280 6.020 6.270 140,567 +0.08(+1.29%)
Mar 02, 2022 6.300 6.300 6.060 6.190 97,103 -0.07(-1.12%)
Mar 01, 2022 6.250 6.330 6.090 6.260 165,165 +0.10(+1.62%)
Feb 28, 2022 6.590 6.590 6.063 6.160 203,832 -0.17(-2.69%)
Feb 25, 2022 6.280 6.390 6.230 6.330 44,638 +0.06(+0.96%)
Feb 24, 2022 6.990 6.990 6.210 6.270 150,359 -0.44(-6.56%)
Feb 23, 2022 6.490 6.820 6.250 6.710 291,188 +0.65(+10.73%)
Feb 22, 2022 6.320 6.320 6.020 6.060 196,998 -0.26(-4.11%)
Feb 18, 2022 6.320 0 +0.04(+0.56%)
Feb 17, 2022 6.530 6.530 6.230 6.285 103,605 -0.16(-2.41%)
Feb 16, 2022 6.190 6.470 6.160 6.440 60,282 +0.18(+2.88%)
Feb 15, 2022 6.110 6.290 6.050 6.260 68,727 -0.07(-1.11%)
Feb 14, 2022 6.570 6.570 6.236 6.330 61,600 +0.01(+0.16%)
Feb 11, 2022 6.020 6.410 6.020 6.320 182,346 +0.19(+3.10%)
Feb 10, 2022 6.230 6.450 6.010 6.130 184,959 -0.19(-3.01%)
Feb 09, 2022 6.430 6.430 6.240 6.320 56,614 +0.09(+1.44%)
Feb 08, 2022 6.340 6.470 6.150 6.230 98,872 -0.19(-2.96%)
Feb 07, 2022 6.000 6.450 5.931 6.420 184,833 +0.45(+7.54%)
Feb 04, 2022 5.800 5.975 5.800 5.970 39,134 +0.06(+1.02%)
Feb 03, 2022 6.090 5.860 5.910 113,718 -0.20(-3.27%)
Feb 02, 2022 6.100 6.300 6.080 6.110 64,905 -0.10(-1.61%)
Feb 01, 2022 6.120 6.406 6.110 6.210 89,158 +0.10(+1.64%)
Jan 31, 2022 6.060 6.110 76,957 +0.11(+1.83%)
Jan 28, 2022 5.880 6.000 5.850 6.000 83,072 +0.05(+0.84%)
Jan 27, 2022 6.180 6.180 5.840 5.950 188,192 -0.24(-3.88%)
Jan 26, 2022 6.370 6.455 6.010 6.190 150,933 -0.24(-3.73%)
Jan 25, 2022 6.140 6.473 6.010 6.430 103,416 +0.23(+3.71%)
Jan 24, 2022 6.300 6.300 5.810 6.200 210,666 -0.14(-2.21%)
Jan 21, 2022 6.640 6.640 6.230 6.340 240,986 -0.31(-4.66%)
Jan 20, 2022 6.700 6.770 6.512 6.650 112,493 +0.05(+0.76%)
Jan 19, 2022 6.110 6.700 6.110 6.600 160,705 +0.59(+9.82%)
Jan 18, 2022 6.200 6.200 6.000 6.010 99,515 -0.21(-3.38%)
Jan 14, 2022 6.220 0 -0.23(-3.57%)
Jan 13, 2022 6.680 6.800 6.390 6.450 118,103 -0.27(-4.02%)
Jan 12, 2022 6.580 6.840 6.530 6.720 45,554 +0.11(+1.66%)
Jan 11, 2022 6.810 6.820 6.590 6.610 110,285 -0.16(-2.36%)
Jan 10, 2022 6.560 6.810 6.445 6.770 98,451 +0.21(+3.20%)
Jan 07, 2022 6.450 6.700 6.380 6.560 102,846 +0.10(+1.55%)
Jan 06, 2022 6.510 6.760 6.340 6.460 194,845 -0.32(-4.72%)
Jan 05, 2022 7.470 7.500 6.630 6.780 300,139 -0.68(-9.12%)
Jan 04, 2022 7.240 7.460 7.090 7.460 164,560 +0.37(+5.22%)
Jan 03, 2022 7.150 7.240 7.007 7.090 92,697 -0.06(-0.84%)
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%)
Oct 01, 2021 6.150 6.340 6.100 6.250 85,543 +0.11(+1.80%)
Sep 30, 2021 6.300 6.486 6.050 6.139 172,550 +0.05(+0.81%)
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.