New Found Gold Corp. (NFG.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.12 | 5.15 | 5.03 | 5.12 | 5.12 | 106,200 |
| Apr 25, 2024 | 5.00 | 5.15 | 4.99 | 5.02 | 5.02 | 86,600 |
| Apr 24, 2024 | 5.14 | 5.20 | 4.99 | 4.99 | 4.99 | 71,600 |
| Apr 23, 2024 | 4.95 | 5.23 | 4.91 | 5.20 | 5.20 | 130,700 |
| Apr 22, 2024 | 5.00 | 5.06 | 4.89 | 4.92 | 4.92 | 138,800 |
| Apr 19, 2024 | 5.11 | 5.13 | 5.02 | 5.07 | 5.07 | 84,500 |
| Apr 18, 2024 | 5.08 | 5.16 | 5.01 | 5.04 | 5.04 | 93,800 |
| Apr 17, 2024 | 5.10 | 5.18 | 5.01 | 5.02 | 5.02 | 177,600 |
| Apr 16, 2024 | 5.11 | 5.14 | 5.01 | 5.13 | 5.13 | 115,400 |
| Apr 15, 2024 | 5.35 | 5.62 | 5.10 | 5.13 | 5.13 | 427,300 |
| Apr 12, 2024 | 5.41 | 5.71 | 5.29 | 5.33 | 5.33 | 532,200 |
| Apr 11, 2024 | 5.30 | 5.30 | 5.12 | 5.29 | 5.29 | 257,500 |
| Apr 10, 2024 | 5.30 | 5.36 | 5.19 | 5.23 | 5.23 | 273,800 |
| Apr 09, 2024 | 5.52 | 5.52 | 5.30 | 5.32 | 5.32 | 210,000 |
| Apr 08, 2024 | 5.35 | 5.61 | 5.34 | 5.41 | 5.41 | 467,700 |
| Apr 05, 2024 | 4.94 | 5.33 | 4.86 | 5.32 | 5.32 | 734,300 |
| Apr 04, 2024 | 5.09 | 5.09 | 4.87 | 4.91 | 4.91 | 197,300 |
| Apr 03, 2024 | 4.90 | 5.05 | 4.88 | 5.05 | 5.05 | 209,000 |
| Apr 02, 2024 | 5.02 | 5.07 | 4.89 | 4.90 | 4.90 | 198,500 |
| Apr 01, 2024 | 5.07 | 5.12 | 4.94 | 5.01 | 5.01 | 203,400 |
| Mar 28, 2024 | 4.80 | 4.99 | 4.75 | 4.99 | 4.99 | 191,600 |
| Mar 27, 2024 | 4.66 | 4.83 | 4.62 | 4.80 | 4.80 | 147,900 |
| Mar 26, 2024 | 4.64 | 4.66 | 4.51 | 4.63 | 4.63 | 94,400 |
| Mar 25, 2024 | 4.67 | 4.77 | 4.52 | 4.55 | 4.55 | 137,500 |
| Mar 22, 2024 | 4.76 | 4.76 | 4.60 | 4.66 | 4.66 | 103,000 |
| Mar 21, 2024 | 4.89 | 4.92 | 4.68 | 4.73 | 4.73 | 199,100 |
| Mar 20, 2024 | 4.71 | 4.89 | 4.65 | 4.81 | 4.81 | 118,200 |
| Mar 19, 2024 | 4.81 | 4.81 | 4.67 | 4.69 | 4.69 | 93,500 |
| Mar 18, 2024 | 4.95 | 4.95 | 4.71 | 4.83 | 4.83 | 130,700 |
| Mar 15, 2024 | 5.00 | 5.00 | 4.89 | 4.91 | 4.91 | 188,300 |
| Mar 14, 2024 | 5.02 | 5.06 | 4.94 | 5.03 | 5.03 | 124,800 |
| Mar 13, 2024 | 4.79 | 5.19 | 4.79 | 5.06 | 5.06 | 476,000 |
| Mar 12, 2024 | 4.80 | 4.83 | 4.61 | 4.79 | 4.79 | 146,600 |
| Mar 11, 2024 | 4.71 | 4.99 | 4.70 | 4.83 | 4.83 | 275,900 |
| Mar 08, 2024 | 4.81 | 4.81 | 4.64 | 4.70 | 4.70 | 194,100 |
| Mar 07, 2024 | 4.74 | 4.79 | 4.61 | 4.79 | 4.79 | 150,800 |
| Mar 06, 2024 | 4.62 | 4.72 | 4.60 | 4.68 | 4.68 | 169,000 |
| Mar 05, 2024 | 4.70 | 4.70 | 4.52 | 4.59 | 4.59 | 223,700 |
| Mar 04, 2024 | 4.34 | 4.59 | 4.34 | 4.59 | 4.59 | 186,800 |
| Mar 01, 2024 | 4.29 | 4.34 | 4.10 | 4.33 | 4.33 | 213,500 |
| Feb 29, 2024 | 4.24 | 4.27 | 4.13 | 4.23 | 4.23 | 111,400 |
| Feb 28, 2024 | 4.20 | 4.23 | 4.12 | 4.13 | 4.13 | 129,700 |
| Feb 27, 2024 | 4.31 | 4.31 | 4.18 | 4.19 | 4.19 | 52,400 |
| Feb 26, 2024 | 4.30 | 4.31 | 4.20 | 4.31 | 4.31 | 40,100 |
| Feb 23, 2024 | 4.27 | 4.32 | 4.15 | 4.31 | 4.31 | 57,700 |
| Feb 22, 2024 | 4.36 | 4.36 | 4.23 | 4.23 | 4.23 | 149,000 |
| Feb 21, 2024 | 4.45 | 4.45 | 4.33 | 4.35 | 4.35 | 82,400 |
| Feb 20, 2024 | 4.59 | 4.59 | 4.45 | 4.47 | 4.47 | 50,300 |
| Feb 16, 2024 | 4.58 | 4.67 | 4.55 | 4.59 | 4.59 | 77,700 |
| Feb 15, 2024 | 4.44 | 4.58 | 4.41 | 4.58 | 4.58 | 167,700 |
| Feb 14, 2024 | 4.37 | 4.38 | 4.30 | 4.37 | 4.37 | 64,200 |
| Feb 13, 2024 | 4.47 | 4.50 | 4.29 | 4.38 | 4.38 | 245,700 |
| Feb 12, 2024 | 4.37 | 4.53 | 4.34 | 4.49 | 4.49 | 92,200 |
| Feb 09, 2024 | 4.35 | 4.40 | 4.29 | 4.34 | 4.34 | 35,100 |
| Feb 08, 2024 | 4.46 | 4.48 | 4.36 | 4.39 | 4.39 | 41,400 |
| Feb 07, 2024 | 4.45 | 4.51 | 4.37 | 4.43 | 4.43 | 106,600 |
| Feb 06, 2024 | 4.39 | 4.47 | 4.35 | 4.47 | 4.47 | 56,100 |
| Feb 05, 2024 | 4.37 | 4.39 | 4.26 | 4.34 | 4.34 | 97,300 |
| Feb 02, 2024 | 4.45 | 4.47 | 4.28 | 4.37 | 4.37 | 108,000 |
| Feb 01, 2024 | 4.43 | 4.57 | 4.36 | 4.57 | 4.57 | 127,000 |
| Jan 31, 2024 | 4.31 | 4.45 | 4.29 | 4.31 | 4.31 | 146,400 |
| Jan 30, 2024 | 4.29 | 4.34 | 4.23 | 4.28 | 4.28 | 92,100 |
| Jan 29, 2024 | 4.24 | 4.27 | 4.17 | 4.25 | 4.25 | 70,900 |
| Jan 26, 2024 | 4.18 | 4.24 | 4.16 | 4.23 | 4.23 | 105,000 |
| Jan 25, 2024 | 4.20 | 4.20 | 4.08 | 4.17 | 4.17 | 53,600 |
| Jan 24, 2024 | 4.31 | 4.31 | 4.10 | 4.13 | 4.13 | 92,000 |
| Jan 23, 2024 | 4.17 | 4.27 | 4.11 | 4.24 | 4.24 | 88,600 |
| Jan 22, 2024 | 4.12 | 4.18 | 4.08 | 4.12 | 4.12 | 38,700 |
| Jan 19, 2024 | 4.25 | 4.25 | 4.09 | 4.16 | 4.16 | 100,000 |
| Jan 18, 2024 | 4.23 | 4.26 | 4.13 | 4.25 | 4.25 | 121,400 |
| Jan 17, 2024 | 4.34 | 4.34 | 4.18 | 4.23 | 4.23 | 160,300 |
| Jan 16, 2024 | 4.44 | 4.44 | 4.28 | 4.34 | 4.34 | 155,800 |
| Jan 15, 2024 | 4.48 | 4.53 | 4.47 | 4.52 | 4.52 | 44,400 |
| Jan 12, 2024 | 4.59 | 4.61 | 4.45 | 4.47 | 4.47 | 64,500 |
| Jan 11, 2024 | 4.60 | 4.61 | 4.37 | 4.41 | 4.41 | 98,400 |
| Jan 10, 2024 | 4.56 | 4.61 | 4.47 | 4.61 | 4.61 | 119,600 |
| Jan 09, 2024 | 4.67 | 4.67 | 4.51 | 4.56 | 4.56 | 96,200 |
| Jan 08, 2024 | 4.65 | 4.70 | 4.60 | 4.65 | 4.65 | 102,100 |
| Jan 05, 2024 | 4.72 | 4.87 | 4.68 | 4.77 | 4.77 | 133,900 |
| Jan 04, 2024 | 4.60 | 4.73 | 4.49 | 4.72 | 4.72 | 144,600 |
| Jan 03, 2024 | 4.55 | 4.62 | 4.45 | 4.49 | 4.49 | 137,900 |
| Jan 02, 2024 | 4.69 | 4.73 | 4.55 | 4.58 | 4.58 | 159,900 |
| Dec 29, 2023 | 4.65 | 4.68 | 4.59 | 4.67 | 4.67 | 118,000 |
| Dec 28, 2023 | 4.74 | 4.76 | 4.66 | 4.66 | 4.66 | 59,500 |
| Dec 27, 2023 | 4.71 | 4.76 | 4.65 | 4.75 | 4.75 | 202,900 |
| Dec 22, 2023 | 4.71 | 4.87 | 4.66 | 4.66 | 4.66 | 182,900 |
| Dec 21, 2023 | 4.68 | 4.75 | 4.62 | 4.67 | 4.67 | 167,200 |
| Dec 20, 2023 | 4.86 | 4.86 | 4.68 | 4.68 | 4.68 | 87,900 |
| Dec 19, 2023 | 4.69 | 4.88 | 4.66 | 4.86 | 4.86 | 131,700 |
| Dec 18, 2023 | 4.72 | 4.73 | 4.65 | 4.69 | 4.69 | 94,400 |
| Dec 15, 2023 | 4.72 | 4.78 | 4.63 | 4.78 | 4.78 | 281,800 |
| Dec 14, 2023 | 4.94 | 5.02 | 4.77 | 4.80 | 4.80 | 118,600 |
| Dec 13, 2023 | 4.59 | 4.87 | 4.52 | 4.85 | 4.85 | 185,100 |
| Dec 12, 2023 | 4.77 | 4.77 | 4.52 | 4.57 | 4.57 | 132,300 |
| Dec 11, 2023 | 4.75 | 4.80 | 4.65 | 4.79 | 4.79 | 111,900 |
| Dec 08, 2023 | 4.75 | 4.78 | 4.67 | 4.74 | 4.74 | 94,900 |
| Dec 07, 2023 | 4.87 | 4.87 | 4.75 | 4.81 | 4.81 | 106,800 |
| Dec 06, 2023 | 4.90 | 4.99 | 4.85 | 4.86 | 4.86 | 79,500 |
| Dec 05, 2023 | 4.95 | 4.97 | 4.82 | 4.86 | 4.86 | 119,200 |
| Dec 04, 2023 | 5.09 | 5.10 | 4.94 | 5.02 | 5.02 | 115,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.