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

New Found Gold Corp (NY: NFGC )

3.480 -0.040 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 4.240 4.310 4.120 4.170 199,778 -0.01(-0.24%)
Sep 28, 2023 4.090 4.180 4.060 4.180 91,191 +0.09(+2.20%)
Sep 27, 2023 4.120 4.130 4.040 4.090 257,672 -0.08(-1.92%)
Sep 26, 2023 4.240 4.240 4.130 4.170 200,443 -0.06(-1.42%)
Sep 25, 2023 4.210 4.270 4.230 4.230 322,270 +0.03(+0.71%)
Sep 22, 2023 4.350 4.350 4.180 4.200 249,440 -0.10(-2.33%)
Sep 21, 2023 4.350 4.360 4.240 4.300 173,909 -0.08(-1.83%)
Sep 20, 2023 4.420 4.500 4.360 4.380 213,113 -0.02(-0.45%)
Sep 19, 2023 4.470 4.480 4.310 4.400 155,805 -0.07(-1.57%)
Sep 18, 2023 4.450 4.470 4.370 4.470 157,880 +0.07(+1.59%)
Sep 15, 2023 4.490 4.540 4.390 4.400 345,821 -0.04(-0.90%)
Sep 14, 2023 4.310 4.455 4.275 4.440 333,312 +0.14(+3.26%)
Sep 13, 2023 4.170 4.340 4.170 4.300 250,017 +0.14(+3.37%)
Sep 12, 2023 4.190 4.230 4.130 4.160 157,423 -0.03(-0.72%)
Sep 11, 2023 4.200 4.300 4.180 4.190 130,572 +0.01(+0.24%)
Sep 08, 2023 4.200 4.250 4.165 4.180 143,424 +0.02(+0.48%)
Sep 07, 2023 4.170 4.180 4.120 4.160 104,756 +0.01(+0.24%)
Sep 06, 2023 4.260 4.320 4.130 4.150 223,033 -0.16(-3.71%)
Sep 05, 2023 4.350 4.380 4.275 4.310 260,599 -0.01(-0.23%)
Sep 01, 2023 4.490 4.500 4.320 4.320 248,155 -0.07(-1.59%)
Aug 31, 2023 4.380 4.417 4.310 4.390 158,373 +0.00(+0.00%)
Aug 30, 2023 4.610 4.610 4.365 4.390 355,116 -0.13(-2.88%)
Aug 29, 2023 4.580 4.580 4.410 4.520 462,369 -0.03(-0.66%)
Aug 28, 2023 4.300 4.550 4.300 4.550 351,312 +0.25(+5.81%)
Aug 25, 2023 4.430 4.500 4.240 4.300 251,308 -0.17(-3.80%)
Aug 24, 2023 4.520 4.570 4.380 4.470 221,705 -0.09(-1.97%)
Aug 23, 2023 4.480 4.630 4.460 4.560 400,168 +0.08(+1.79%)
Aug 22, 2023 4.500 4.500 4.420 4.480 286,750 +0.02(+0.45%)
Aug 21, 2023 4.420 4.500 4.330 4.460 220,026 +0.03(+0.68%)
Aug 18, 2023 4.430 4.480 4.350 4.430 168,661 -0.02(-0.45%)
Aug 17, 2023 4.400 4.500 4.380 4.450 321,218 +0.07(+1.60%)
Aug 16, 2023 4.450 4.470 4.340 4.380 120,718 -0.05(-1.13%)
Aug 15, 2023 4.550 4.560 4.390 4.430 265,838 -0.04(-0.89%)
Aug 14, 2023 4.400 4.480 4.280 4.470 178,254 +0.07(+1.59%)
Aug 11, 2023 4.290 4.400 4.245 4.400 334,797 +0.10(+2.33%)
Aug 10, 2023 4.370 4.370 4.270 4.300 187,721 -0.01(-0.23%)
Aug 09, 2023 4.380 4.430 4.300 4.310 295,275 -0.02(-0.46%)
Aug 08, 2023 4.240 4.345 4.240 4.330 132,025 +0.02(+0.46%)
Aug 07, 2023 4.390 4.390 4.200 4.310 153,506 -0.07(-1.60%)
Aug 04, 2023 4.500 4.500 4.350 4.380 425,163 -0.06(-1.35%)
Aug 03, 2023 4.500 4.520 4.415 4.440 171,095 +0.00(+0.00%)
Aug 02, 2023 4.540 4.550 4.410 4.440 324,896 -0.05(-1.11%)
Aug 01, 2023 4.720 4.720 4.470 4.490 421,812 -0.30(-6.26%)
Jul 31, 2023 4.610 4.815 4.560 4.790 235,194 +0.24(+5.27%)
Jul 28, 2023 4.500 4.600 4.410 4.550 297,067 +0.08(+1.79%)
Jul 27, 2023 4.650 4.650 4.460 4.470 355,702 -0.19(-4.08%)
Jul 26, 2023 4.750 4.750 4.610 4.660 311,431 -0.04(-0.85%)
Jul 25, 2023 4.790 4.790 4.650 4.700 259,278 -0.07(-1.47%)
Jul 24, 2023 4.920 4.920 4.750 4.770 308,304 -0.04(-0.83%)
Jul 21, 2023 4.940 4.990 4.810 4.810 222,635 -0.15(-3.02%)
Jul 20, 2023 4.970 5.081 4.860 4.960 326,780 -0.06(-1.20%)
Jul 19, 2023 5.020 5.170 5.000 5.020 364,171 +0.01(+0.20%)
Jul 18, 2023 5.040 5.100 5.002 5.010 279,161 +0.03(+0.60%)
Jul 17, 2023 5.030 5.045 4.920 4.980 178,245 -0.05(-0.99%)
Jul 14, 2023 5.150 5.185 4.990 5.030 272,836 -0.14(-2.71%)
Jul 13, 2023 5.260 5.270 5.120 5.170 238,543 -0.08(-1.52%)
Jul 12, 2023 5.150 5.260 5.130 5.250 398,708 +0.18(+3.55%)
Jul 11, 2023 4.950 5.130 4.950 5.070 267,758 +0.12(+2.42%)
Jul 10, 2023 4.920 5.030 4.860 4.950 229,680 +0.03(+0.61%)
Jul 07, 2023 4.850 4.985 4.850 4.920 346,121 +0.10(+2.07%)
Jul 06, 2023 5.000 5.000 4.790 4.820 289,458 -0.18(-3.60%)
Jul 05, 2023 5.160 5.160 4.970 5.000 292,956 -0.07(-1.38%)
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.