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 (%)
May 22, 2024 3.800 3.880 3.655 3.680 263,438 -0.18(-4.66%)
May 21, 2024 4.040 4.040 3.770 3.860 407,802 -0.17(-4.22%)
May 20, 2024 3.830 4.070 3.800 4.030 485,293 +0.25(+6.61%)
May 17, 2024 3.580 3.785 3.570 3.780 444,502 +0.21(+5.88%)
May 16, 2024 3.570 3.600 3.520 3.570 163,884 +0.02(+0.56%)
May 15, 2024 3.520 3.630 3.440 3.550 355,700 +0.06(+1.72%)
May 14, 2024 3.440 3.490 3.410 3.490 405,824 +0.05(+1.45%)
May 13, 2024 3.550 3.590 3.390 3.440 513,864 -0.13(-3.64%)
May 10, 2024 3.630 3.645 3.520 3.570 300,572 -0.03(-0.83%)
May 09, 2024 3.620 3.645 3.570 3.600 279,279 +0.01(+0.28%)
May 08, 2024 3.640 3.640 3.550 3.590 147,103 -0.05(-1.37%)
May 07, 2024 3.590 3.640 3.550 3.640 193,366 +0.05(+1.39%)
May 06, 2024 3.600 3.620 3.550 3.590 288,957 +0.08(+2.28%)
May 03, 2024 3.590 3.590 3.480 3.510 199,156 -0.02(-0.57%)
May 02, 2024 3.530 3.600 3.520 3.530 185,900 -0.03(-0.84%)
May 01, 2024 3.570 3.690 3.550 3.560 232,667 +0.00(+0.00%)
Apr 30, 2024 3.650 3.675 3.520 3.560 262,919 -0.17(-4.56%)
Apr 29, 2024 3.790 3.790 3.700 3.730 276,938 -0.02(-0.53%)
Apr 26, 2024 3.750 3.760 3.680 3.750 272,427 +0.04(+1.08%)
Apr 25, 2024 3.670 3.770 3.640 3.710 245,953 +0.05(+1.37%)
Apr 24, 2024 3.800 3.810 3.630 3.660 473,180 -0.14(-3.68%)
Apr 23, 2024 3.590 3.830 3.580 3.800 335,492 +0.19(+5.26%)
Apr 22, 2024 3.580 3.700 3.570 3.610 368,660 -0.07(-1.90%)
Apr 19, 2024 3.670 3.740 3.650 3.680 390,196 +0.00(+0.00%)
Apr 18, 2024 3.720 3.750 3.630 3.680 344,202 +0.05(+1.38%)
Apr 17, 2024 3.650 3.750 3.630 3.630 333,970 +0.00(+0.00%)
Apr 16, 2024 3.720 3.720 3.610 3.630 268,761 -0.13(-3.46%)
Apr 15, 2024 3.980 4.080 3.690 3.760 595,259 -0.12(-3.09%)
Apr 12, 2024 3.980 4.149 3.830 3.880 720,056 +0.01(+0.26%)
Apr 11, 2024 3.910 3.910 3.720 3.870 464,656 +0.01(+0.26%)
Apr 10, 2024 3.850 3.910 3.790 3.860 395,245 -0.04(-1.03%)
Apr 09, 2024 4.060 4.070 3.900 3.900 800,871 -0.08(-2.01%)
Apr 08, 2024 4.000 4.130 3.930 3.980 881,919 +0.08(+2.05%)
Apr 05, 2024 3.650 3.930 3.560 3.900 749,237 +0.27(+7.44%)
Apr 04, 2024 3.700 3.730 3.603 3.630 280,765 -0.11(-2.94%)
Apr 03, 2024 3.660 3.740 3.610 3.740 349,745 +0.07(+1.91%)
Apr 02, 2024 3.660 3.710 3.610 3.670 268,589 +0.02(+0.55%)
Apr 01, 2024 3.780 3.800 3.630 3.650 337,333 -0.05(-1.35%)
Mar 28, 2024 3.540 3.700 3.510 3.700 411,038 +0.18(+5.11%)
Mar 27, 2024 3.370 3.560 3.350 3.520 316,809 +0.16(+4.76%)
Mar 26, 2024 3.360 3.440 3.310 3.360 202,518 +0.04(+1.20%)
Mar 25, 2024 3.460 3.520 3.320 3.320 310,521 -0.11(-3.21%)
Mar 22, 2024 3.500 3.500 3.380 3.430 223,010 -0.07(-2.00%)
Mar 21, 2024 3.600 3.635 3.460 3.500 223,635 -0.05(-1.41%)
Mar 20, 2024 3.430 3.620 3.420 3.550 304,911 +0.08(+2.31%)
Mar 19, 2024 3.550 3.550 3.435 3.470 159,733 -0.09(-2.53%)
Mar 18, 2024 3.660 3.660 3.480 3.560 236,100 -0.08(-2.20%)
Mar 15, 2024 3.660 3.710 3.610 3.640 210,534 -0.07(-1.89%)
Mar 14, 2024 3.760 3.760 3.650 3.710 329,078 -0.06(-1.59%)
Mar 13, 2024 3.670 3.860 3.600 3.770 637,749 +0.18(+5.01%)
Mar 12, 2024 3.600 3.600 3.400 3.590 286,110 +0.00(+0.00%)
Mar 11, 2024 3.560 3.710 3.510 3.590 688,507 +0.07(+1.99%)
Mar 08, 2024 3.520 3.560 3.400 3.520 439,405 +0.05(+1.44%)
Mar 07, 2024 3.530 3.560 3.410 3.470 480,554 +0.03(+0.87%)
Mar 06, 2024 3.380 3.500 3.370 3.440 345,838 +0.06(+1.78%)
Mar 05, 2024 3.400 3.470 3.320 3.380 326,420 +0.02(+0.60%)
Mar 04, 2024 3.270 3.370 3.200 3.360 552,886 +0.15(+4.67%)
Mar 01, 2024 3.110 3.210 3.030 3.210 295,336 +0.14(+4.56%)
Feb 29, 2024 3.130 3.190 3.050 3.070 212,340 +0.02(+0.66%)
Feb 28, 2024 3.100 3.110 3.040 3.050 244,740 -0.04(-1.29%)
Feb 27, 2024 3.150 3.180 3.090 3.090 152,728 -0.03(-0.96%)
Feb 26, 2024 3.130 3.180 3.120 3.120 166,410 -0.05(-1.58%)
Feb 23, 2024 3.130 3.200 3.070 3.170 225,705 +0.05(+1.60%)
Feb 22, 2024 3.220 3.230 3.120 3.120 254,444 -0.11(-3.41%)
Feb 21, 2024 3.280 3.290 3.200 3.230 120,849 -0.06(-1.82%)
Feb 20, 2024 3.400 3.400 3.290 3.290 122,368 -0.11(-3.24%)
Feb 16, 2024 3.370 3.470 3.360 3.400 311,443 +0.03(+0.89%)
Feb 15, 2024 3.300 3.400 3.270 3.370 207,892 +0.12(+3.69%)
Feb 14, 2024 3.250 3.250 3.160 3.250 160,600 +0.01(+0.31%)
Feb 13, 2024 3.350 3.350 3.160 3.240 390,522 -0.10(-2.99%)
Feb 12, 2024 3.200 3.370 3.200 3.340 248,429 +0.12(+3.73%)
Feb 09, 2024 3.230 3.275 3.191 3.220 152,336 -0.03(-0.92%)
Feb 08, 2024 3.290 3.315 3.240 3.250 149,123 -0.07(-2.11%)
Feb 07, 2024 3.320 3.345 3.245 3.320 183,382 +0.01(+0.30%)
Feb 06, 2024 3.270 3.320 3.200 3.310 242,897 +0.09(+2.80%)
Feb 05, 2024 3.260 3.260 3.160 3.220 204,901 -0.04(-1.23%)
Feb 02, 2024 3.370 3.370 3.180 3.260 198,217 -0.16(-4.68%)
Feb 01, 2024 3.250 3.420 3.235 3.420 206,669 +0.20(+6.21%)
Jan 31, 2024 3.220 3.330 3.195 3.220 174,403 +0.02(+0.63%)
Jan 30, 2024 3.230 3.238 3.140 3.200 213,133 +0.01(+0.31%)
Jan 29, 2024 3.120 3.190 3.100 3.190 179,456 +0.07(+2.24%)
Jan 26, 2024 3.100 3.160 3.090 3.120 165,723 +0.04(+1.30%)
Jan 25, 2024 3.070 3.100 3.020 3.080 154,999 +0.01(+0.33%)
Jan 24, 2024 3.180 3.200 3.040 3.070 159,229 -0.08(-2.54%)
Jan 23, 2024 3.090 3.160 3.051 3.150 169,588 +0.09(+2.94%)
Jan 22, 2024 3.100 3.115 3.030 3.060 132,110 -0.05(-1.61%)
Jan 19, 2024 3.120 3.130 3.030 3.110 191,341 -0.01(-0.32%)
Jan 18, 2024 3.180 3.180 3.060 3.120 191,284 -0.02(-0.64%)
Jan 17, 2024 3.160 3.180 3.100 3.140 248,319 -0.08(-2.48%)
Jan 16, 2024 3.310 3.310 3.180 3.220 273,717 -0.09(-2.72%)
Jan 12, 2024 3.370 3.450 3.310 3.310 168,263 +0.01(+0.30%)
Jan 11, 2024 3.370 3.480 3.257 3.300 212,936 -0.08(-2.37%)
Jan 10, 2024 3.390 3.418 3.350 3.380 242,507 +0.00(+0.00%)
Jan 09, 2024 3.450 3.450 3.360 3.380 97,184 -0.07(-2.03%)
Jan 08, 2024 3.470 3.505 3.420 3.450 153,454 -0.07(-1.99%)
Jan 05, 2024 3.540 3.660 3.480 3.520 338,651 -0.04(-1.12%)
Jan 04, 2024 3.390 3.560 3.355 3.560 389,326 +0.18(+5.33%)
Jan 03, 2024 3.380 3.450 3.330 3.380 214,034 -0.03(-0.88%)
Jan 02, 2024 3.530 3.550 3.395 3.410 284,447 -0.09(-2.57%)
Dec 29, 2023 3.500 3.560 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.