Skip to main content
New Found Gold Corp. (TSXV:NFG)
Canada flag Canada · Delayed Price · Currency is CAD
2.130
-0.060 (-2.74%)
Aug 14, 2025, 11:49 AM EDT

New Found Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20252.152.192.132.132.13-2.74%91,593
Aug 13, 20252.192.192.152.192.19-75,746
Aug 12, 20252.172.192.132.192.190.92%141,900
Aug 11, 20252.152.182.112.172.17-167,700
Aug 8, 20252.202.262.162.172.17-1.36%247,000
Aug 7, 20252.282.322.172.202.20-2.65%215,216
Aug 6, 20252.172.272.152.262.263.20%423,100
Aug 5, 20252.112.192.112.192.194.78%304,100
Aug 1, 20252.102.172.062.092.09-0.48%157,503
Jul 31, 20252.142.182.072.102.10-2.78%229,000
Jul 30, 20252.202.252.142.162.16-3.57%329,624
Jul 29, 20252.272.282.232.242.24-1.75%222,700
Jul 28, 20252.392.392.262.282.28-5.00%233,300
Jul 25, 20252.402.412.342.402.400.42%172,300
Jul 24, 20252.452.492.362.392.39-1.24%331,415
Jul 23, 20252.432.482.352.422.421.26%403,604
Jul 22, 20252.452.552.352.392.396.70%923,600
Jul 21, 20252.162.292.162.242.242.75%262,036
Jul 18, 20252.162.182.142.182.181.87%143,100
Jul 17, 20252.142.152.072.142.14-294,300
Jul 16, 20252.162.162.082.142.140.94%225,135
Jul 15, 20252.232.232.112.122.12-3.64%311,300
Jul 14, 20252.102.202.102.202.205.26%425,300
Jul 11, 20251.962.101.962.092.098.85%773,400
Jul 10, 20251.891.951.891.921.923.78%351,800
Jul 9, 20251.911.911.841.851.85-2.63%303,000
Jul 8, 20251.981.981.851.901.90-4.04%433,900
Jul 7, 20251.962.011.891.981.980.51%474,942
Jul 4, 20251.981.991.941.971.971.03%96,200
Jul 3, 20251.981.981.921.951.95-1.02%134,100
Jul 2, 20251.951.981.931.971.971.03%359,936
Jun 30, 20251.931.961.911.951.951.04%149,400
Jun 27, 20252.002.001.911.931.93-3.98%457,227
Jun 26, 20251.992.031.992.012.011.52%288,621
Jun 25, 20252.002.031.971.981.98-1.49%352,345
Jun 24, 20252.102.111.992.012.01-5.19%451,213
Jun 23, 20252.142.202.092.122.120.95%545,500
Jun 20, 20252.032.112.002.102.104.48%1,013,338
Jun 19, 20251.962.031.962.012.012.55%166,800
Jun 18, 20251.962.001.951.961.96-1.01%269,600
Jun 17, 20252.012.021.961.981.98-1.98%425,400
Jun 16, 20252.072.072.002.022.02-2.88%312,006
Jun 13, 20252.082.132.032.082.082.46%492,000
Jun 12, 20252.002.092.002.032.032.01%306,748
Jun 11, 20252.032.051.981.991.99-1.97%379,500
Jun 10, 20252.092.092.032.032.03-1.93%424,813
Jun 9, 20252.062.102.032.072.070.98%312,200
Jun 6, 20252.052.062.002.052.05-0.49%497,944
Jun 5, 20252.122.182.022.062.06-0.96%768,000
Jun 4, 20252.102.101.982.082.08-2.35%902,611