New Found Gold Corp. NFGC
1.41 USD -0.08 (-5.37%)
Regular-session close
1.43 +0.02 +1.42%
After hours · Nov 13, 7:58 PM ET
1.41 Day range 1.50
1.36 52-week range 3.48
- YTD
- -52.53%
- 1 year
- -31.22%
NFGC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | -0.08 | -5.37% | 1,301,662 |
| Nov 12, 2026 | 1.56 | 1.61 | 1.48 | 1.49 | -0.13 | -8.02% | 1,372,400 |
| Nov 11, 2026 | 1.71 | 1.72 | 1.62 | 1.62 | -0.08 | -4.71% | 1,053,300 |
| Nov 10, 2026 | 1.75 | 1.77 | 1.66 | 1.70 | -0.11 | -6.08% | 1,323,300 |
| Nov 9, 2026 | 1.75 | 1.82 | 1.74 | 1.81 | +0.09 | +5.23% | 1,477,200 |
| Nov 6, 2026 | 1.59 | 1.72 | 1.59 | 1.72 | +0.08 | +4.88% | 1,170,500 |
| Nov 5, 2026 | 1.67 | 1.72 | 1.54 | 1.64 | 0.00 | 0.00% | 2,053,900 |
| Nov 4, 2026 | 1.60 | 1.66 | 1.54 | 1.64 | +0.14 | +9.33% | 1,598,200 |
| Nov 3, 2026 | 1.50 | 1.53 | 1.46 | 1.50 | +0.01 | +0.67% | 1,506,000 |
| Nov 2, 2026 | 1.64 | 1.71 | 1.48 | 1.49 | -0.11 | -6.88% | 1,781,700 |
| Oct 30, 2026 | 1.61 | 1.63 | 1.57 | 1.60 | -0.09 | -5.33% | 2,691,300 |
| Oct 29, 2026 | 1.66 | 1.71 | 1.63 | 1.69 | -0.03 | -1.74% | 1,334,700 |
| Oct 28, 2026 | 1.74 | 1.74 | 1.66 | 1.72 | -0.03 | -1.71% | 1,560,800 |
| Oct 27, 2026 | 1.60 | 1.76 | 1.60 | 1.75 | +0.16 | +10.06% | 1,665,400 |
| Oct 26, 2026 | 1.59 | 1.60 | 1.52 | 1.59 | +0.01 | +0.63% | 912,800 |
| Oct 23, 2026 | 1.61 | 1.65 | 1.57 | 1.58 | +0.01 | +0.64% | 1,662,300 |
| Oct 22, 2026 | 1.63 | 1.65 | 1.56 | 1.57 | -0.10 | -5.99% | 963,100 |
| Oct 21, 2026 | 1.67 | 1.69 | 1.64 | 1.67 | +0.02 | +1.21% | 1,070,800 |
| Oct 20, 2026 | 1.66 | 1.74 | 1.64 | 1.65 | -0.02 | -1.20% | 988,200 |
| Oct 19, 2026 | 1.61 | 1.69 | 1.60 | 1.67 | +0.06 | +3.73% | 868,600 |
| Oct 16, 2026 | 1.58 | 1.66 | 1.56 | 1.61 | +0.03 | +1.90% | 1,400,100 |
| Oct 15, 2026 | 1.45 | 1.60 | 1.41 | 1.58 | +0.17 | +12.06% | 1,523,500 |
| Oct 14, 2026 | 1.49 | 1.51 | 1.39 | 1.41 | -0.10 | -6.62% | 1,279,900 |
| Oct 13, 2026 | 1.54 | 1.55 | 1.49 | 1.51 | -0.03 | -1.95% | 745,100 |
| Oct 12, 2026 | 1.55 | 1.57 | 1.54 | 1.54 | -0.03 | -1.91% | 204,000 |
| Oct 9, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | +0.03 | +1.95% | 569,200 |
| Oct 8, 2026 | 1.51 | 1.55 | 1.50 | 1.54 | +0.03 | +1.99% | 755,200 |
| Oct 7, 2026 | 1.54 | 1.58 | 1.50 | 1.51 | -0.09 | -5.63% | 795,400 |
| Oct 6, 2026 | 1.58 | 1.61 | 1.55 | 1.60 | +0.03 | +1.91% | 733,200 |
| Oct 5, 2026 | 1.61 | 1.62 | 1.57 | 1.57 | -0.05 | -3.09% | 842,700 |
| Oct 2, 2026 | 1.65 | 1.67 | 1.59 | 1.62 | +0.01 | +0.62% | 641,600 |
| Oct 1, 2026 | 1.65 | 1.68 | 1.61 | 1.61 | -0.03 | -1.83% | 503,600 |
| Sep 30, 2026 | 1.69 | 1.71 | 1.63 | 1.64 | -0.04 | -2.38% | 489,800 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 0.00 | 0.00% | 583,600 |
| Sep 28, 2026 | 1.67 | 1.70 | 1.64 | 1.68 | -0.07 | -4.00% | 874,100 |
| Sep 25, 2026 | 1.75 | 1.77 | 1.72 | 1.75 | +0.01 | +0.57% | 713,300 |
| Sep 24, 2026 | 1.78 | 1.79 | 1.70 | 1.74 | -0.06 | -3.33% | 798,500 |
| Sep 23, 2026 | 1.83 | 1.83 | 1.73 | 1.80 | -0.06 | -3.23% | 995,500 |
| Sep 22, 2026 | 1.77 | 1.88 | 1.76 | 1.86 | +0.10 | +5.68% | 858,900 |
| Sep 21, 2026 | 1.85 | 1.85 | 1.75 | 1.76 | -0.08 | -4.35% | 936,800 |
| Sep 18, 2026 | 1.85 | 1.88 | 1.81 | 1.84 | +0.01 | +0.55% | 2,893,800 |
| Sep 17, 2026 | 1.80 | 1.84 | 1.79 | 1.83 | +0.10 | +5.78% | 1,145,500 |
| Sep 16, 2026 | 1.68 | 1.77 | 1.68 | 1.73 | +0.09 | +5.49% | 1,163,800 |
| Sep 15, 2026 | 1.66 | 1.69 | 1.60 | 1.64 | -0.01 | -0.61% | 651,800 |
| Sep 14, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | -0.04 | -2.37% | 991,400 |
| Sep 11, 2026 | 1.74 | 1.75 | 1.65 | 1.69 | 0.00 | 0.00% | 655,500 |
| Sep 10, 2026 | 1.68 | 1.72 | 1.64 | 1.69 | -0.04 | -2.31% | 961,100 |
| Sep 9, 2026 | 1.82 | 1.82 | 1.72 | 1.73 | -0.06 | -3.35% | 1,062,600 |
| Sep 8, 2026 | 1.81 | 1.84 | 1.77 | 1.79 | -0.02 | -1.10% | 897,400 |
| Sep 4, 2026 | 1.85 | 1.86 | 1.79 | 1.81 | -0.08 | -4.23% | 1,193,300 |
| Sep 3, 2026 | 1.91 | 1.96 | 1.86 | 1.89 | +0.04 | +2.16% | 1,089,400 |
| Sep 2, 2026 | 1.78 | 1.86 | 1.77 | 1.85 | +0.11 | +6.32% | 954,400 |
| Sep 1, 2026 | 1.84 | 1.86 | 1.74 | 1.74 | -0.15 | -7.94% | 1,250,800 |
| Aug 31, 2026 | 1.89 | 1.92 | 1.85 | 1.89 | -0.02 | -1.05% | 913,600 |
| Aug 28, 2026 | 1.96 | 2.01 | 1.88 | 1.91 | -0.04 | -2.05% | 1,422,800 |
| Aug 27, 2026 | 1.91 | 1.97 | 1.89 | 1.95 | +0.05 | +2.63% | 1,024,700 |
| Aug 26, 2026 | 2.00 | 2.02 | 1.89 | 1.90 | -0.14 | -6.86% | 1,858,100 |
| Aug 25, 2026 | 1.90 | 2.05 | 1.84 | 2.04 | +0.14 | +7.37% | 2,255,400 |
| Aug 24, 2026 | 1.86 | 1.94 | 1.84 | 1.90 | +0.06 | +3.26% | 1,627,900 |
| Aug 21, 2026 | 1.79 | 1.86 | 1.76 | 1.84 | +0.09 | +5.14% | 2,152,200 |
| Aug 20, 2026 | 1.75 | 1.80 | 1.72 | 1.75 | -0.03 | -1.69% | 1,924,200 |
| Aug 19, 2026 | 1.71 | 1.81 | 1.71 | 1.78 | +0.14 | +8.54% | 1,908,800 |
| Aug 18, 2026 | 1.64 | 1.67 | 1.62 | 1.64 | -0.02 | -1.20% | 915,500 |
| Aug 17, 2026 | 1.72 | 1.75 | 1.65 | 1.66 | -0.03 | -1.78% | 1,528,400 |
| Aug 14, 2026 | 1.67 | 1.73 | 1.67 | 1.69 | +0.04 | +2.42% | 1,504,800 |
65 days, newest first. Daily bars as drawn on the NFGC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.