Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Found Gold Corp (NY: NFGC )

3.750 +0.040 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 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%)
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.