New Found Gold Corp. (NFGC)
NYSEAMERICAN: NFGC · Real-Time Price · USD
1.580
0.00 (0.00%)
Aug 15, 2025, 4:00 PM - Market closed
New Found Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.58 | 1.59 | 1.53 | 1.58 | 1.58 | - | 522,254 |
| Aug 14, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | -0.63% | 436,797 |
| Aug 13, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 306,463 |
| Aug 12, 2025 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 278,488 |
| Aug 11, 2025 | 1.52 | 1.58 | 1.51 | 1.56 | 1.56 | -1.27% | 338,723 |
| Aug 8, 2025 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 426,142 |
| Aug 7, 2025 | 1.67 | 1.70 | 1.54 | 1.60 | 1.60 | -3.03% | 666,200 |
| Aug 6, 2025 | 1.60 | 1.66 | 1.56 | 1.65 | 1.65 | 3.12% | 711,816 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.53 | 1.60 | 1.60 | -0.62% | 587,338 |
| Aug 4, 2025 | 1.54 | 1.61 | 1.53 | 1.61 | 1.61 | 7.33% | 547,184 |
| Aug 1, 2025 | 1.53 | 1.57 | 1.48 | 1.50 | 1.50 | -1.32% | 411,064 |
| Jul 31, 2025 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 490,424 |
| Jul 30, 2025 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -3.07% | 562,466 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 250,912 |
| Jul 28, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -4.02% | 318,769 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -1.14% | 333,717 |
| Jul 24, 2025 | 1.79 | 1.83 | 1.72 | 1.76 | 1.76 | -2.22% | 924,273 |
| Jul 23, 2025 | 1.75 | 1.83 | 1.72 | 1.80 | 1.80 | 3.45% | 1,148,318 |
| Jul 22, 2025 | 1.71 | 1.86 | 1.71 | 1.74 | 1.74 | 5.45% | 1,493,185 |
| Jul 21, 2025 | 1.59 | 1.67 | 1.59 | 1.65 | 1.65 | 5.10% | 744,259 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 493,468 |
| Jul 17, 2025 | 1.57 | 1.58 | 1.52 | 1.58 | 1.58 | 0.64% | 413,014 |
| Jul 16, 2025 | 1.56 | 1.60 | 1.50 | 1.57 | 1.57 | 0.64% | 338,680 |
| Jul 15, 2025 | 1.61 | 1.62 | 1.53 | 1.56 | 1.56 | -2.50% | 493,125 |
| Jul 14, 2025 | 1.54 | 1.61 | 1.54 | 1.60 | 1.60 | 3.90% | 843,574 |
| Jul 11, 2025 | 1.42 | 1.55 | 1.42 | 1.54 | 1.54 | 10.00% | 1,218,663 |
| Jul 10, 2025 | 1.39 | 1.44 | 1.37 | 1.40 | 1.40 | 4.48% | 697,134 |
| Jul 9, 2025 | 1.35 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 769,127 |
| Jul 8, 2025 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -4.83% | 644,631 |
| Jul 7, 2025 | 1.44 | 1.47 | 1.38 | 1.45 | 1.45 | 0.69% | 510,447 |
| Jul 3, 2025 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 143,523 |
| Jul 2, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | 0.70% | 323,543 |
| Jul 1, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | - | 306,535 |
| Jun 30, 2025 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 549,208 |
| Jun 27, 2025 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | -6.00% | 744,215 |
| Jun 26, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 476,417 |
| Jun 25, 2025 | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -1.36% | 499,477 |
| Jun 24, 2025 | 1.56 | 1.56 | 1.46 | 1.47 | 1.47 | -5.77% | 892,735 |
| Jun 23, 2025 | 1.52 | 1.60 | 1.51 | 1.56 | 1.56 | 4.00% | 1,090,514 |
| Jun 20, 2025 | 1.45 | 1.54 | 1.45 | 1.50 | 1.50 | 4.90% | 745,765 |
| Jun 18, 2025 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 482,577 |
| Jun 17, 2025 | 1.49 | 1.50 | 1.44 | 1.44 | 1.44 | -2.70% | 372,995 |
| Jun 16, 2025 | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -2.63% | 586,456 |
| Jun 13, 2025 | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | -1.30% | 729,953 |
| Jun 12, 2025 | 1.50 | 1.54 | 1.47 | 1.54 | 1.54 | 4.05% | 1,075,309 |
| Jun 11, 2025 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | - | 573,654 |
| Jun 10, 2025 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 588,764 |
| Jun 9, 2025 | 1.49 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 793,833 |
| Jun 6, 2025 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | - | 835,298 |
| Jun 5, 2025 | 1.54 | 1.61 | 1.48 | 1.49 | 1.49 | -1.97% | 2,029,735 |