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

New Found Gold Corp (NY: NFGC )

3.570 -0.030 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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 3.500 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%)
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.