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 31, 2023 4.610 4.815 4.560 4.790 235,194 +0.24(+5.27%)
Jul 28, 2023 4.500 4.600 4.410 4.550 297,067 +0.08(+1.79%)
Jul 27, 2023 4.650 4.650 4.460 4.470 355,702 -0.19(-4.08%)
Jul 26, 2023 4.750 4.750 4.610 4.660 311,431 -0.04(-0.85%)
Jul 25, 2023 4.790 4.790 4.650 4.700 259,278 -0.07(-1.47%)
Jul 24, 2023 4.920 4.920 4.750 4.770 308,304 -0.04(-0.83%)
Jul 21, 2023 4.940 4.990 4.810 4.810 222,635 -0.15(-3.02%)
Jul 20, 2023 4.970 5.081 4.860 4.960 326,780 -0.06(-1.20%)
Jul 19, 2023 5.020 5.170 5.000 5.020 364,171 +0.01(+0.20%)
Jul 18, 2023 5.040 5.100 5.002 5.010 279,161 +0.03(+0.60%)
Jul 17, 2023 5.030 5.045 4.920 4.980 178,245 -0.05(-0.99%)
Jul 14, 2023 5.150 5.185 4.990 5.030 272,836 -0.14(-2.71%)
Jul 13, 2023 5.260 5.270 5.120 5.170 238,543 -0.08(-1.52%)
Jul 12, 2023 5.150 5.260 5.130 5.250 398,708 +0.18(+3.55%)
Jul 11, 2023 4.950 5.130 4.950 5.070 267,758 +0.12(+2.42%)
Jul 10, 2023 4.920 5.030 4.860 4.950 229,680 +0.03(+0.61%)
Jul 07, 2023 4.850 4.985 4.850 4.920 346,121 +0.10(+2.07%)
Jul 06, 2023 5.000 5.000 4.790 4.820 289,458 -0.18(-3.60%)
Jul 05, 2023 5.160 5.160 4.970 5.000 292,956 -0.07(-1.38%)
Jul 03, 2023 5.000 5.150 4.980 5.070 276,191 +0.12(+2.42%)
Jun 30, 2023 4.730 4.950 4.680 4.950 383,352 +0.21(+4.43%)
Jun 29, 2023 4.670 4.740 4.580 4.740 180,830 +0.05(+1.07%)
Jun 28, 2023 4.710 4.730 4.610 4.690 192,716 -0.02(-0.42%)
Jun 27, 2023 4.760 4.810 4.580 4.710 278,842 -0.05(-1.05%)
Jun 26, 2023 4.780 4.780 4.680 4.760 76,452 +0.02(+0.42%)
Jun 23, 2023 4.790 4.830 4.640 4.740 229,698 +0.04(+0.85%)
Jun 22, 2023 4.710 4.760 4.670 4.700 218,729 +0.00(+0.00%)
Jun 21, 2023 4.680 4.720 4.610 4.700 169,897 +0.02(+0.43%)
Jun 20, 2023 4.820 4.840 4.610 4.680 354,484 -0.18(-3.70%)
Jun 16, 2023 4.920 5.040 4.820 4.860 289,606 -0.07(-1.42%)
Jun 15, 2023 4.680 4.930 4.640 4.930 436,408 +0.00(+0.00%)
May 08, 2023 4.990 5.050 4.830 4.930 157,985 -0.12(-2.38%)
May 05, 2023 5.100 5.100 4.900 5.050 187,348 -0.09(-1.75%)
May 04, 2023 4.840 5.145 4.840 5.140 345,185 +0.30(+6.20%)
May 03, 2023 4.850 4.949 4.780 4.840 229,471 +0.01(+0.21%)
May 02, 2023 4.570 4.910 4.510 4.830 222,186 +0.25(+5.46%)
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.