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

New Found Gold Corp (NY: NFGC )

3.200 -0.300 (-8.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 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 (%)
Feb 28, 2023 3.400 3.440 3.320 3.420 134,432 +0.00(+0.00%)
Feb 27, 2023 3.370 3.470 3.280 3.420 269,865 +0.08(+2.40%)
Feb 24, 2023 3.370 3.370 3.250 3.340 136,632 -0.01(-0.30%)
Feb 23, 2023 3.440 3.440 3.290 3.350 107,108 +0.04(+1.21%)
Feb 22, 2023 3.440 3.470 3.310 3.310 158,989 -0.18(-5.16%)
Feb 21, 2023 3.590 3.590 3.430 3.490 138,805 -0.10(-2.79%)
Feb 17, 2023 3.580 3.615 3.480 3.590 134,563 +0.01(+0.28%)
Feb 16, 2023 3.530 3.640 3.520 3.580 124,524 +0.03(+0.85%)
Feb 15, 2023 3.580 3.580 3.520 3.550 128,873 -0.09(-2.47%)
Feb 14, 2023 3.640 3.697 3.560 3.640 90,876 +0.02(+0.55%)
Feb 13, 2023 3.700 3.780 3.610 3.620 101,160 -0.08(-2.16%)
Feb 10, 2023 3.610 3.700 3.570 3.700 75,398 +0.06(+1.65%)
Feb 09, 2023 3.860 3.860 3.640 3.640 210,086 -0.17(-4.59%)
Feb 08, 2023 3.900 3.940 3.790 3.815 52,291 -0.06(-1.42%)
Feb 07, 2023 3.830 3.924 3.780 3.870 78,534 +0.04(+1.18%)
Feb 06, 2023 3.870 3.910 3.801 3.825 90,173 -0.00(-0.13%)
Feb 03, 2023 3.900 3.950 3.810 3.830 84,555 -0.07(-1.79%)
Feb 02, 2023 4.070 4.100 3.900 3.900 145,119 -0.15(-3.70%)
Feb 01, 2023 3.900 4.050 3.840 4.050 121,701 +0.18(+4.65%)
Jan 31, 2023 3.820 3.950 3.810 3.870 102,061 +0.03(+0.78%)
Jan 30, 2023 3.910 3.970 3.830 3.840 146,872 -0.11(-2.78%)
Jan 27, 2023 3.980 4.050 3.913 3.950 96,886 +0.02(+0.51%)
Jan 26, 2023 4.110 4.120 3.850 3.930 188,823 -0.17(-4.15%)
Jan 25, 2023 4.000 4.120 3.920 4.100 228,825 +0.09(+2.24%)
Jan 24, 2023 3.750 4.010 3.750 4.010 330,130 +0.28(+7.51%)
Jan 23, 2023 3.760 3.810 3.680 3.730 157,952 +0.01(+0.27%)
Jan 20, 2023 3.750 3.780 3.700 3.720 115,742 -0.05(-1.33%)
Jan 19, 2023 3.670 3.790 3.610 3.770 204,246 +0.11(+3.01%)
Jan 18, 2023 3.880 3.922 3.630 3.660 274,669 -0.18(-4.69%)
Jan 17, 2023 3.930 3.930 3.780 3.840 203,986 -0.08(-2.04%)
Jan 13, 2023 4.060 4.080 3.905 3.920 184,879 -0.15(-3.69%)
Jan 12, 2023 3.950 4.080 3.860 4.070 131,319 +0.22(+5.71%)
Jan 11, 2023 4.100 4.100 3.850 3.850 207,894 -0.13(-3.39%)
Jan 10, 2023 4.080 4.080 3.930 3.985 154,218 -0.09(-2.09%)
Jan 09, 2023 4.190 4.190 4.040 4.070 121,649 -0.01(-0.25%)
Jan 06, 2023 4.120 4.130 4.010 4.080 73,830 +0.07(+1.75%)
Jan 05, 2023 4.050 4.120 3.980 4.010 101,948 -0.17(-4.07%)
Jan 04, 2023 4.180 4.272 4.040 4.180 208,764 +0.04(+0.97%)
Jan 03, 2023 4.090 4.180 3.991 4.140 164,454 +0.10(+2.48%)
Dec 30, 2022 3.950 4.040 3.850 4.040 174,699 +0.13(+3.32%)
Dec 29, 2022 3.950 3.990 3.850 3.910 171,212 -0.04(-1.01%)
Dec 28, 2022 4.090 4.090 3.800 3.950 167,827 -0.14(-3.42%)
Dec 27, 2022 3.990 4.129 3.940 4.090 143,410 +0.15(+3.81%)
Dec 23, 2022 3.760 3.970 3.711 3.940 346,810 +0.17(+4.51%)
Dec 22, 2022 3.850 3.850 3.670 3.770 186,182 -0.11(-2.84%)
Dec 21, 2022 3.820 3.890 3.780 3.880 172,549 +0.10(+2.65%)
Dec 20, 2022 3.810 3.920 3.760 3.780 223,885 +0.00(+0.00%)
Dec 19, 2022 3.920 3.930 3.720 3.780 182,482 -0.14(-3.57%)
Dec 16, 2022 4.040 4.040 3.820 3.920 189,134 -0.03(-0.76%)
Dec 15, 2022 3.980 3.990 3.920 3.950 176,890 -0.06(-1.50%)
Dec 14, 2022 3.980 4.090 3.980 4.010 198,568 -0.03(-0.74%)
Dec 13, 2022 4.270 4.300 3.970 4.040 313,859 -0.01(-0.37%)
Dec 12, 2022 4.070 4.095 3.980 4.055 176,294 +0.00(+0.12%)
Dec 09, 2022 4.150 4.160 4.050 4.050 266,112 -0.04(-0.98%)
Dec 08, 2022 4.300 4.300 3.979 4.090 757,460 -0.43(-9.51%)
Dec 07, 2022 4.550 4.903 4.520 4.520 257,096 -0.04(-0.88%)
Dec 06, 2022 4.850 4.850 4.560 4.560 228,289 -0.23(-4.80%)
Dec 05, 2022 4.840 5.040 4.700 4.790 551,072 -0.05(-1.03%)
Dec 02, 2022 4.600 4.910 4.490 4.840 218,284 +0.25(+5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.