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 (%)
Apr 28, 2023 4.570 4.630 4.510 4.570 106,049 -0.06(-1.30%)
Apr 27, 2023 4.670 4.670 4.500 4.630 127,196 +0.03(+0.65%)
Apr 26, 2023 4.570 4.680 4.555 4.600 155,987 +0.03(+0.66%)
Apr 25, 2023 4.560 4.590 4.320 4.570 332,258 -0.03(-0.65%)
Apr 24, 2023 4.640 4.680 4.540 4.600 195,964 -0.10(-2.13%)
Apr 21, 2023 4.760 4.850 4.660 4.700 221,865 -0.15(-3.09%)
Apr 20, 2023 4.900 4.940 4.760 4.850 160,279 -0.09(-1.82%)
Apr 19, 2023 5.080 5.080 4.900 4.940 184,953 -0.22(-4.26%)
Apr 18, 2023 5.220 5.250 5.070 5.160 135,292 -0.03(-0.58%)
Apr 17, 2023 5.220 5.250 5.120 5.190 164,050 -0.07(-1.33%)
Apr 14, 2023 5.250 5.330 5.100 5.260 205,531 -0.15(-2.77%)
Apr 13, 2023 5.700 5.700 5.360 5.410 228,919 -0.15(-2.70%)
Apr 12, 2023 5.560 5.660 5.420 5.560 195,051 +0.14(+2.58%)
Apr 11, 2023 5.090 5.460 5.090 5.420 228,568 +0.31(+6.07%)
Apr 10, 2023 5.300 5.300 5.020 5.110 227,250 -0.15(-2.85%)
Apr 06, 2023 5.140 5.270 5.040 5.260 259,354 +0.07(+1.35%)
Apr 05, 2023 5.400 5.510 5.151 5.190 203,592 -0.23(-4.24%)
Apr 04, 2023 5.190 5.490 5.115 5.420 329,836 +0.28(+5.45%)
Apr 03, 2023 5.080 5.190 4.940 5.140 286,062 +0.14(+2.80%)
Mar 31, 2023 5.150 5.199 4.930 5.000 133,222 -0.12(-2.34%)
Mar 30, 2023 5.100 5.150 4.810 5.120 193,540 +0.06(+1.19%)
Mar 29, 2023 5.150 5.150 4.880 5.060 189,966 -0.01(-0.20%)
Mar 28, 2023 4.700 5.129 4.650 5.070 308,825 +0.37(+7.87%)
Mar 27, 2023 4.750 4.750 4.470 4.700 163,624 +0.06(+1.29%)
Mar 24, 2023 4.760 4.870 4.510 4.640 142,456 -0.13(-2.73%)
Mar 23, 2023 4.830 4.950 4.760 4.770 218,432 +0.05(+1.06%)
Mar 22, 2023 4.620 4.830 4.590 4.720 177,879 +0.10(+2.16%)
Mar 21, 2023 4.840 4.840 4.510 4.620 324,365 -0.14(-2.94%)
Mar 20, 2023 4.430 4.840 4.350 4.760 597,407 +0.43(+9.93%)
Mar 17, 2023 4.230 4.510 4.180 4.330 409,172 +0.21(+5.10%)
Mar 16, 2023 4.310 4.310 4.100 4.120 132,736 -0.19(-4.41%)
Mar 15, 2023 4.250 4.350 4.135 4.310 395,883 +0.20(+4.87%)
Mar 14, 2023 4.160 4.250 4.030 4.110 342,919 +0.13(+3.27%)
Mar 13, 2023 3.810 4.120 3.710 3.980 405,115 +0.46(+13.07%)
Mar 10, 2023 3.640 3.690 3.490 3.520 104,606 -0.02(-0.56%)
Mar 09, 2023 3.520 3.600 3.480 3.540 140,243 +0.08(+2.31%)
Mar 08, 2023 3.510 3.540 3.450 3.460 69,730 -0.03(-0.86%)
Mar 07, 2023 3.630 3.630 3.440 3.490 169,740 -0.13(-3.59%)
Mar 06, 2023 3.770 3.770 3.590 3.620 104,512 -0.12(-3.21%)
Mar 03, 2023 3.740 3.750 3.640 3.740 138,873 +0.06(+1.63%)
Mar 02, 2023 3.840 3.840 3.680 3.680 207,750 -0.17(-4.42%)
Mar 01, 2023 3.500 3.850 3.500 3.850 388,946 +0.43(+12.57%)
Feb 28, 2023 3.400 3.440 3.320 3.420 134,432 +0.00(+0.00%)
Feb 27, 2023 3.370 3.470 3.280 3.420 269,865 +0.08(+2.40%)
Feb 24, 2023 3.370 3.370 3.250 3.340 136,632 -0.01(-0.30%)
Feb 23, 2023 3.440 3.440 3.290 3.350 107,108 +0.04(+1.21%)
Feb 22, 2023 3.440 3.470 3.310 3.310 158,989 -0.18(-5.16%)
Feb 21, 2023 3.590 3.590 3.430 3.490 138,805 -0.10(-2.79%)
Feb 17, 2023 3.580 3.615 3.480 3.590 134,563 +0.01(+0.28%)
Feb 16, 2023 3.530 3.640 3.520 3.580 124,524 +0.03(+0.85%)
Feb 15, 2023 3.580 3.580 3.520 3.550 128,873 -0.09(-2.47%)
Feb 14, 2023 3.640 3.697 3.560 3.640 90,876 +0.02(+0.55%)
Feb 13, 2023 3.700 3.780 3.610 3.620 101,160 -0.08(-2.16%)
Feb 10, 2023 3.610 3.700 3.570 3.700 75,398 +0.06(+1.65%)
Feb 09, 2023 3.860 3.860 3.640 3.640 210,086 -0.17(-4.59%)
Feb 08, 2023 3.900 3.940 3.790 3.815 52,291 -0.06(-1.42%)
Feb 07, 2023 3.830 3.924 3.780 3.870 78,534 +0.04(+1.18%)
Feb 06, 2023 3.870 3.910 3.801 3.825 90,173 -0.00(-0.13%)
Feb 03, 2023 3.900 3.950 3.810 3.830 84,555 -0.07(-1.79%)
Feb 02, 2023 4.070 4.100 3.900 3.900 145,119 -0.15(-3.70%)
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.