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 (%)
Jul 29, 2022 4.250 4.400 4.037 4.320 207,673 +0.16(+3.85%)
Jul 28, 2022 3.910 4.240 3.819 4.160 333,814 +0.41(+11.00%)
Jul 27, 2022 3.820 3.820 3.620 3.748 153,604 -0.02(-0.59%)
Jul 26, 2022 3.980 3.980 3.730 3.770 92,249 -0.10(-2.58%)
Jul 25, 2022 3.970 4.070 3.810 3.870 153,639 -0.13(-3.25%)
Jul 22, 2022 4.260 4.340 3.990 4.000 143,017 -0.20(-4.76%)
Jul 21, 2022 3.960 4.200 3.900 4.200 163,199 +0.30(+7.69%)
Jul 20, 2022 4.030 4.100 3.895 3.900 61,797 -0.14(-3.35%)
Jul 19, 2022 4.000 4.090 3.870 4.035 157,308 +0.19(+4.81%)
Jul 18, 2022 4.030 4.070 3.850 3.850 218,931 -0.15(-3.75%)
Jul 15, 2022 4.050 4.050 3.908 4.000 102,720 -0.05(-1.23%)
Jul 14, 2022 4.080 4.080 3.810 4.050 202,706 -0.08(-1.94%)
Jul 13, 2022 4.000 4.230 3.980 4.130 250,365 +0.12(+2.99%)
Jul 12, 2022 4.280 4.280 4.010 4.010 145,575 -0.31(-7.18%)
Jul 11, 2022 4.500 4.500 4.290 4.320 101,041 -0.17(-3.79%)
Jul 08, 2022 4.290 4.530 4.119 4.490 225,120 +0.20(+4.66%)
Jul 07, 2022 4.340 4.480 4.240 4.290 183,394 -0.05(-1.15%)
Jul 06, 2022 4.280 4.340 3.940 4.340 307,271 +0.07(+1.64%)
Jul 05, 2022 4.640 4.640 4.210 4.270 502,771 -0.45(-9.53%)
Jul 01, 2022 4.450 4.990 4.350 4.720 167,453 +0.23(+5.12%)
Jun 30, 2022 4.650 4.690 4.426 4.490 192,048 -0.17(-3.65%)
Jun 29, 2022 4.740 4.765 4.640 4.660 119,746 -0.07(-1.48%)
Jun 28, 2022 4.880 4.975 4.660 4.730 128,277 -0.14(-2.87%)
Jun 27, 2022 5.000 5.060 4.860 4.870 140,807 +0.01(+0.21%)
Jun 24, 2022 4.760 4.890 4.680 4.860 222,337 +0.09(+1.89%)
Jun 23, 2022 5.210 5.320 4.700 4.770 330,664 -0.48(-9.14%)
Jun 22, 2022 5.300 5.435 5.230 5.250 115,417 -0.06(-1.13%)
Jun 21, 2022 5.270 5.460 5.270 5.310 127,745 +0.00(+0.00%)
Jun 17, 2022 5.460 5.460 5.170 5.310 159,206 -0.13(-2.39%)
Jun 16, 2022 5.330 5.500 5.150 5.440 189,388 +0.12(+2.26%)
Jun 15, 2022 5.250 5.410 5.120 5.320 206,780 +0.10(+1.92%)
Jun 14, 2022 5.380 5.380 5.140 5.220 242,854 -0.16(-2.97%)
Jun 13, 2022 5.390 5.570 5.260 5.380 290,291 -0.28(-4.95%)
Jun 10, 2022 5.350 5.720 5.280 5.660 229,919 +0.22(+4.04%)
Jun 09, 2022 5.640 5.650 5.400 5.440 148,105 -0.27(-4.73%)
Jun 08, 2022 5.950 5.950 5.645 5.710 135,395 -0.15(-2.56%)
Jun 07, 2022 5.700 5.860 5.660 5.860 147,334 +0.19(+3.35%)
Jun 06, 2022 5.840 5.930 5.630 5.670 181,551 -0.05(-0.87%)
Jun 03, 2022 5.910 5.940 5.680 5.720 88,477 -0.22(-3.70%)
Jun 02, 2022 5.540 5.970 5.540 5.940 165,716 +0.39(+7.03%)
Jun 01, 2022 5.630 5.710 5.425 5.550 159,454 -0.09(-1.60%)
May 31, 2022 5.710 5.800 5.540 5.640 110,875 -0.04(-0.70%)
May 27, 2022 5.680 5.700 5.520 5.680 134,535 +0.02(+0.35%)
May 26, 2022 5.780 5.850 5.610 5.660 78,492 -0.12(-2.08%)
May 25, 2022 5.850 5.850 5.560 5.780 311,180 -0.14(-2.36%)
May 24, 2022 6.060 6.080 5.810 5.920 170,213 -0.14(-2.31%)
May 23, 2022 5.940 6.100 5.875 6.060 72,076 +0.16(+2.71%)
May 20, 2022 6.220 6.220 5.719 5.900 134,146 -0.26(-4.22%)
May 19, 2022 5.780 6.190 5.699 6.160 242,125 +0.49(+8.64%)
May 18, 2022 5.580 5.750 5.440 5.670 159,958 +0.18(+3.28%)
May 17, 2022 5.490 5.620 5.450 5.490 123,631 +0.11(+2.04%)
May 16, 2022 5.450 5.500 5.354 5.380 209,574 -0.10(-1.82%)
May 13, 2022 5.280 5.580 5.280 5.480 212,262 +0.23(+4.38%)
May 12, 2022 5.310 5.460 5.130 5.250 279,033 -0.20(-3.67%)
May 11, 2022 5.760 5.810 5.370 5.450 256,929 -0.22(-3.88%)
May 10, 2022 6.110 6.110 5.610 5.670 353,351 -0.34(-5.66%)
May 09, 2022 6.350 6.410 5.950 6.010 462,537 -0.50(-7.68%)
May 06, 2022 6.700 6.700 6.381 6.510 132,760 -0.21(-3.12%)
May 05, 2022 7.200 7.263 6.650 6.720 258,024 -0.43(-6.01%)
May 04, 2022 6.570 7.210 6.500 7.150 335,953 +0.77(+12.07%)
May 03, 2022 6.270 6.460 6.200 6.380 129,497 +0.09(+1.43%)
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.