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

New Found Gold Corp Common Shares (NY:NFGC)

1.955 -0.075 (-3.69%)
Streaming Delayed Price Updated: 10:47 AM EDT, Sep 18, 2025 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 (%)
Sep 17, 2025 2.010 2.110 2.010 2.030 1,570,312 -0.02(-0.98%)
Sep 16, 2025 2.100 2.130 2.010 2.050 1,663,382 -0.03(-1.44%)
Sep 15, 2025 2.050 2.150 2.010 2.080 1,593,380 -0.01(-0.48%)
Sep 12, 2025 2.130 2.180 2.025 2.090 1,221,763 -0.04(-1.88%)
Sep 11, 2025 2.140 2.190 2.110 2.130 1,180,145 -0.01(-0.47%)
Sep 10, 2025 2.080 2.160 2.050 2.140 1,783,813 +0.10(+4.90%)
Sep 09, 2025 1.940 2.060 1.900 2.040 2,928,674 +0.13(+6.81%)
Sep 08, 2025 1.900 1.950 1.850 1.910 3,839,651 +0.11(+6.11%)
Sep 05, 2025 1.940 2.040 1.780 1.800 3,020,897 -0.09(-4.76%)
Sep 04, 2025 1.990 1.990 1.870 1.890 1,242,727 -0.12(-5.97%)
Sep 03, 2025 2.050 2.070 1.955 2.010 1,963,100 +0.01(+0.50%)
Sep 02, 2025 2.000 2.080 1.960 2.000 2,544,903 +0.05(+2.56%)
Aug 29, 2025 1.770 1.950 1.760 1.950 1,253,671 +0.20(+11.43%)
Aug 28, 2025 1.700 1.810 1.700 1.750 557,119 +0.06(+3.55%)
Aug 27, 2025 1.700 1.710 1.620 1.690 474,452 +0.02(+1.20%)
Aug 26, 2025 1.700 1.729 1.670 1.670 613,605 -0.03(-1.76%)
Aug 25, 2025 1.600 1.700 1.600 1.700 533,805 +0.07(+4.29%)
Aug 22, 2025 1.590 1.650 1.550 1.630 812,895 +0.04(+2.52%)
Aug 21, 2025 1.520 1.620 1.520 1.590 415,963 +0.05(+3.25%)
Aug 20, 2025 1.500 1.540 1.500 1.540 255,313 +0.04(+2.67%)
Aug 19, 2025 1.600 1.600 1.495 1.500 461,554 -0.10(-6.25%)
Aug 18, 2025 1.590 1.610 1.560 1.600 405,491 +0.02(+1.27%)
Aug 15, 2025 1.580 1.590 1.533 1.580 522,254 +0.00(+0.00%)
Aug 14, 2025 1.550 1.590 1.530 1.580 435,855 -0.01(-0.63%)
Aug 13, 2025 1.580 1.600 1.560 1.590 306,263 +0.01(+0.63%)
Aug 12, 2025 1.550 1.590 1.550 1.580 278,488 +0.02(+1.28%)
Aug 11, 2025 1.520 1.580 1.511 1.560 338,523 -0.02(-1.27%)
Aug 08, 2025 1.610 1.640 1.565 1.580 426,142 -0.02(-1.25%)
Aug 07, 2025 1.670 1.695 1.540 1.600 666,189 -0.05(-3.03%)
Aug 06, 2025 1.600 1.660 1.560 1.650 711,501 +0.05(+3.12%)
Aug 05, 2025 1.610 1.610 1.530 1.600 587,338 -0.01(-0.62%)
Aug 04, 2025 1.540 1.610 1.530 1.610 547,184 +0.11(+7.33%)
Aug 01, 2025 1.530 1.570 1.480 1.500 411,064 -0.02(-1.32%)
Jul 31, 2025 1.570 1.579 1.500 1.520 490,424 -0.06(-3.80%)
Jul 30, 2025 1.630 1.630 1.550 1.580 561,767 -0.05(-3.07%)
Jul 29, 2025 1.670 1.670 1.620 1.630 250,912 -0.04(-2.40%)
Jul 28, 2025 1.720 1.720 1.650 1.670 318,269 -0.07(-4.02%)
Jul 25, 2025 1.760 1.760 1.700 1.740 333,717 -0.02(-1.14%)
Jul 24, 2025 1.790 1.830 1.720 1.760 924,273 -0.04(-2.22%)
Jul 23, 2025 1.750 1.830 1.720 1.800 1,144,754 +0.06(+3.45%)
Jul 22, 2025 1.710 1.860 1.710 1.740 1,492,910 +0.09(+5.45%)
Jul 21, 2025 1.590 1.670 1.590 1.650 740,659 +0.08(+5.10%)
Jul 18, 2025 1.600 1.600 1.555 1.570 493,468 -0.01(-0.63%)
Jul 17, 2025 1.570 1.580 1.515 1.580 412,355 +0.01(+0.64%)
Jul 16, 2025 1.560 1.600 1.501 1.570 338,680 +0.01(+0.64%)
Jul 15, 2025 1.610 1.620 1.530 1.560 493,125 -0.04(-2.50%)
Jul 14, 2025 1.540 1.610 1.540 1.600 843,506 +0.06(+3.90%)
Jul 11, 2025 1.420 1.550 1.420 1.540 1,218,663 +0.14(+10.00%)
Jul 10, 2025 1.390 1.435 1.373 1.400 697,122 +0.06(+4.48%)
Jul 09, 2025 1.350 1.390 1.340 1.340 769,127 -0.04(-2.90%)
Jul 08, 2025 1.450 1.450 1.350 1.380 644,629 -0.07(-4.83%)
Jul 07, 2025 1.440 1.470 1.383 1.450 510,447 +0.01(+0.69%)
Jul 03, 2025 1.450 1.450 1.410 1.440 145,823 +0.01(+0.70%)
Jul 02, 2025 1.440 1.460 1.415 1.430 323,473 +0.01(+0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.