New Found Gold Corp. (TSXV:NFG)
Canada
· Delayed Price · Currency is CAD 1.670
-0.150 (-8.24%)
May 12, 2025, 4:00 PM EDT
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.78 | 1.78 | 1.65 | 1.68 | 1.68 | -7.69% | 219,456 |
| May 9, 2025 | 1.76 | 1.82 | 1.72 | 1.82 | 1.82 | 4.00% | 312,947 |
| May 8, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 4.79% | 383,408 |
| May 7, 2025 | 1.59 | 1.68 | 1.59 | 1.67 | 1.67 | 4.37% | 224,302 |
| May 6, 2025 | 1.63 | 1.66 | 1.59 | 1.60 | 1.60 | - | 303,040 |
| May 5, 2025 | 1.63 | 1.68 | 1.57 | 1.60 | 1.60 | 1.91% | 478,636 |
| May 2, 2025 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | 2.61% | 284,836 |
| May 1, 2025 | 1.53 | 1.55 | 1.47 | 1.53 | 1.53 | 0.66% | 401,500 |
| Apr 30, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 317,800 |
| Apr 29, 2025 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -2.55% | 90,200 |
| Apr 28, 2025 | 1.56 | 1.60 | 1.54 | 1.57 | 1.57 | - | 255,900 |
| Apr 25, 2025 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 136,800 |
| Apr 24, 2025 | 1.57 | 1.60 | 1.51 | 1.55 | 1.55 | 0.65% | 328,818 |
| Apr 23, 2025 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | -1.91% | 529,435 |
| Apr 22, 2025 | 1.70 | 1.70 | 1.57 | 1.57 | 1.57 | -6.55% | 438,102 |
| Apr 21, 2025 | 1.66 | 1.72 | 1.58 | 1.68 | 1.68 | 4.35% | 625,606 |
| Apr 17, 2025 | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | -7.47% | 233,200 |
| Apr 16, 2025 | 1.76 | 1.83 | 1.70 | 1.74 | 1.74 | 6.10% | 923,048 |
| Apr 15, 2025 | 1.56 | 1.64 | 1.50 | 1.64 | 1.64 | 6.49% | 379,400 |
| Apr 14, 2025 | 1.59 | 1.61 | 1.51 | 1.54 | 1.54 | -3.14% | 482,100 |
| Apr 11, 2025 | 1.64 | 1.71 | 1.49 | 1.59 | 1.59 | - | 991,600 |
| Apr 10, 2025 | 1.60 | 1.67 | 1.56 | 1.59 | 1.59 | 3.25% | 560,600 |
| Apr 9, 2025 | 1.41 | 1.61 | 1.41 | 1.54 | 1.54 | 9.22% | 740,613 |
| Apr 8, 2025 | 1.39 | 1.44 | 1.36 | 1.41 | 1.41 | 0.71% | 371,318 |
| Apr 7, 2025 | 1.36 | 1.46 | 1.34 | 1.40 | 1.40 | 1.45% | 660,914 |
| Apr 4, 2025 | 1.48 | 1.48 | 1.36 | 1.38 | 1.38 | -7.38% | 612,600 |
| Apr 3, 2025 | 1.42 | 1.52 | 1.38 | 1.49 | 1.49 | 2.05% | 666,347 |
| Apr 2, 2025 | 1.58 | 1.58 | 1.45 | 1.46 | 1.46 | -8.18% | 525,704 |
| Apr 1, 2025 | 1.72 | 1.72 | 1.55 | 1.59 | 1.59 | -8.09% | 605,400 |
| Mar 31, 2025 | 1.80 | 1.81 | 1.65 | 1.73 | 1.73 | 2.37% | 874,612 |
| Mar 28, 2025 | 1.71 | 1.92 | 1.66 | 1.69 | 1.69 | 3.05% | 2,263,100 |
| Mar 27, 2025 | 1.46 | 1.66 | 1.38 | 1.64 | 1.64 | 11.56% | 2,237,945 |
| Mar 26, 2025 | 1.59 | 1.60 | 1.45 | 1.47 | 1.47 | -7.55% | 2,180,000 |
| Mar 25, 2025 | 1.69 | 1.82 | 1.55 | 1.59 | 1.59 | -29.33% | 6,227,400 |
| Mar 24, 2025 | 2.45 | 2.49 | 2.23 | 2.25 | 2.25 | -8.16% | 1,270,546 |
| Mar 21, 2025 | 2.47 | 2.48 | 2.40 | 2.45 | 2.45 | - | 1,044,708 |
| Mar 20, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | -2.00% | 254,900 |
| Mar 19, 2025 | 2.57 | 2.59 | 2.47 | 2.50 | 2.50 | -2.72% | 497,700 |
| Mar 18, 2025 | 2.61 | 2.68 | 2.55 | 2.57 | 2.57 | -0.39% | 484,594 |
| Mar 17, 2025 | 2.60 | 2.64 | 2.55 | 2.58 | 2.58 | -0.39% | 231,129 |
| Mar 14, 2025 | 2.66 | 2.66 | 2.55 | 2.59 | 2.59 | -1.52% | 254,949 |
| Mar 13, 2025 | 2.50 | 2.67 | 2.50 | 2.63 | 2.63 | 4.37% | 719,340 |
| Mar 12, 2025 | 2.53 | 2.55 | 2.48 | 2.52 | 2.52 | 1.20% | 186,830 |
| Mar 11, 2025 | 2.40 | 2.52 | 2.40 | 2.49 | 2.49 | 4.62% | 335,916 |
| Mar 10, 2025 | 2.50 | 2.52 | 2.36 | 2.38 | 2.38 | -4.42% | 460,300 |
| Mar 7, 2025 | 2.54 | 2.58 | 2.46 | 2.49 | 2.49 | -3.11% | 495,300 |
| Mar 6, 2025 | 2.54 | 2.58 | 2.51 | 2.57 | 2.57 | 1.98% | 307,514 |
| Mar 5, 2025 | 2.37 | 2.53 | 2.36 | 2.52 | 2.52 | 5.44% | 496,000 |
| Mar 4, 2025 | 2.49 | 2.51 | 2.36 | 2.39 | 2.39 | -4.40% | 704,149 |
| Mar 3, 2025 | 2.72 | 2.79 | 2.48 | 2.50 | 2.50 | -6.37% | 578,400 |