New Found Gold Corp. (NFG.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 02:32PM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 08, 2024 | 3.3100 | 3.3200 | 3.2500 | 3.2700 | 3.2700 | 82,486 |
| Oct 07, 2024 | 3.3700 | 3.3900 | 3.3100 | 3.3200 | 3.3200 | 158,400 |
| Oct 04, 2024 | 3.5200 | 3.5400 | 3.3800 | 3.3900 | 3.3900 | 195,100 |
| Oct 03, 2024 | 3.4400 | 3.6400 | 3.3600 | 3.5100 | 3.5100 | 236,200 |
| Oct 02, 2024 | 3.4700 | 3.5900 | 3.4500 | 3.4700 | 3.4700 | 145,800 |
| Oct 01, 2024 | 3.4600 | 3.5700 | 3.4300 | 3.5600 | 3.5600 | 190,700 |
| Sept 30, 2024 | 3.5200 | 3.5200 | 3.3700 | 3.4500 | 3.4500 | 203,900 |
| Sept 27, 2024 | 3.7000 | 3.7000 | 3.4900 | 3.6000 | 3.6000 | 252,800 |
| Sept 26, 2024 | 3.6700 | 3.7800 | 3.6700 | 3.7300 | 3.7300 | 232,100 |
| Sept 25, 2024 | 3.8000 | 3.8000 | 3.6100 | 3.6200 | 3.6200 | 167,500 |
| Sept 24, 2024 | 3.4600 | 3.7900 | 3.4200 | 3.7200 | 3.7200 | 312,700 |
| Sept 23, 2024 | 3.5500 | 3.5800 | 3.4100 | 3.4400 | 3.4400 | 260,100 |
| Sept 20, 2024 | 3.4300 | 3.6100 | 3.4000 | 3.5500 | 3.5500 | 801,600 |
| Sept 19, 2024 | 3.7500 | 3.7500 | 3.2900 | 3.5000 | 3.5000 | 795,400 |
| Sept 18, 2024 | 3.7800 | 3.8900 | 3.6400 | 3.6400 | 3.6400 | 186,700 |
| Sept 17, 2024 | 3.7600 | 3.7800 | 3.6500 | 3.7800 | 3.7800 | 160,200 |
| Sept 16, 2024 | 3.8400 | 3.8600 | 3.7200 | 3.7200 | 3.7200 | 175,000 |
| Sept 13, 2024 | 3.7500 | 3.8700 | 3.7300 | 3.8600 | 3.8600 | 248,100 |
| Sept 12, 2024 | 3.5300 | 3.7100 | 3.5200 | 3.6500 | 3.6500 | 323,400 |
| Sept 11, 2024 | 3.4500 | 3.5400 | 3.4100 | 3.5000 | 3.5000 | 284,800 |
| Sept 10, 2024 | 3.3300 | 3.5000 | 3.2800 | 3.4800 | 3.4800 | 104,900 |
| Sept 09, 2024 | 3.3500 | 3.3800 | 3.2500 | 3.2900 | 3.2900 | 180,200 |
| Sept 06, 2024 | 3.4800 | 3.4800 | 3.3200 | 3.3300 | 3.3300 | 194,500 |
| Sept 05, 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4800 | 3.4800 | 174,600 |
| Sept 04, 2024 | 3.4200 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 127,300 |
| Sept 03, 2024 | 3.6100 | 3.6100 | 3.4100 | 3.4800 | 3.4800 | 209,100 |
| Aug 30, 2024 | 3.6900 | 3.7100 | 3.5500 | 3.5900 | 3.5900 | 100,400 |
| Aug 29, 2024 | 3.6900 | 3.7600 | 3.6700 | 3.6800 | 3.6800 | 112,600 |
| Aug 28, 2024 | 3.6700 | 3.7200 | 3.5600 | 3.6500 | 3.6500 | 150,100 |
| Aug 27, 2024 | 3.9100 | 3.9100 | 3.6800 | 3.7300 | 3.7300 | 180,600 |
| Aug 26, 2024 | 4.0600 | 4.0600 | 3.8500 | 3.9500 | 3.9500 | 170,800 |
| Aug 23, 2024 | 3.9800 | 4.1400 | 3.9500 | 4.0300 | 4.0300 | 229,600 |
| Aug 22, 2024 | 4.1700 | 4.1700 | 3.9200 | 3.9500 | 3.9500 | 161,300 |
| Aug 21, 2024 | 4.1200 | 4.1700 | 3.9400 | 4.1600 | 4.1600 | 148,100 |
| Aug 20, 2024 | 4.1800 | 4.2300 | 3.9900 | 4.0700 | 4.0700 | 230,900 |
| Aug 19, 2024 | 3.7900 | 4.1650 | 3.6900 | 4.0600 | 4.0600 | 327,400 |
| Aug 16, 2024 | 3.5600 | 3.8050 | 3.5400 | 3.7900 | 3.7900 | 319,800 |
| Aug 15, 2024 | 3.5000 | 3.5400 | 3.3900 | 3.5100 | 3.5100 | 225,200 |
| Aug 14, 2024 | 3.6600 | 3.6600 | 3.4600 | 3.4700 | 3.4700 | 191,700 |
| Aug 13, 2024 | 3.6000 | 3.7150 | 3.5700 | 3.6500 | 3.6500 | 265,900 |
| Aug 12, 2024 | 3.3000 | 3.5900 | 3.3000 | 3.5900 | 3.5900 | 571,300 |
| Aug 09, 2024 | 3.3700 | 3.3900 | 3.2500 | 3.2600 | 3.2600 | 201,800 |
| Aug 08, 2024 | 3.3000 | 3.4300 | 3.2500 | 3.3700 | 3.3700 | 156,100 |
| Aug 07, 2024 | 3.4700 | 3.4700 | 3.2100 | 3.2800 | 3.2800 | 282,100 |
| Aug 06, 2024 | 3.4000 | 3.4800 | 3.3000 | 3.3800 | 3.3800 | 315,200 |
| Aug 02, 2024 | 3.6600 | 3.7100 | 3.4800 | 3.5300 | 3.5300 | 389,200 |
| Aug 01, 2024 | 3.7800 | 3.7800 | 3.5900 | 3.6500 | 3.6500 | 397,300 |
| Jul 31, 2024 | 3.7300 | 3.8000 | 3.6700 | 3.8000 | 3.8000 | 389,800 |
| Jul 30, 2024 | 3.6300 | 3.7300 | 3.6150 | 3.7100 | 3.7100 | 177,500 |
| Jul 29, 2024 | 3.7000 | 3.7200 | 3.5900 | 3.6500 | 3.6500 | 154,000 |
| Jul 26, 2024 | 3.7100 | 3.7400 | 3.6400 | 3.7000 | 3.7000 | 296,300 |
| Jul 25, 2024 | 3.7200 | 3.7300 | 3.6300 | 3.6700 | 3.6700 | 338,400 |
| Jul 24, 2024 | 3.8100 | 3.9100 | 3.7600 | 3.7600 | 3.7600 | 354,200 |
| Jul 23, 2024 | 3.9000 | 3.9200 | 3.7700 | 3.8100 | 3.8100 | 382,500 |
| Jul 22, 2024 | 3.8600 | 3.9300 | 3.8200 | 3.9100 | 3.9100 | 376,600 |
| Jul 19, 2024 | 4.0300 | 4.0300 | 3.8100 | 3.9000 | 3.9000 | 720,200 |
| Jul 18, 2024 | 4.4100 | 4.4100 | 4.0000 | 4.1300 | 4.1300 | 670,900 |
| Jul 17, 2024 | 4.7400 | 4.7400 | 4.3700 | 4.3900 | 4.3900 | 322,900 |
| Jul 16, 2024 | 4.8000 | 4.8700 | 4.6900 | 4.7000 | 4.7000 | 343,100 |
| Jul 15, 2024 | 4.5400 | 4.9800 | 4.4600 | 4.7600 | 4.7600 | 576,600 |
| Jul 12, 2024 | 4.2500 | 4.5100 | 4.1700 | 4.4800 | 4.4800 | 307,000 |
| Jul 11, 2024 | 4.2700 | 4.4400 | 4.0900 | 4.2500 | 4.2500 | 485,100 |
| Jul 10, 2024 | 3.8000 | 4.1800 | 3.8000 | 4.1500 | 4.1500 | 272,300 |
| Jul 09, 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7700 | 3.7700 | 161,700 |
| Jul 08, 2024 | 3.9800 | 3.9800 | 3.6900 | 3.8000 | 3.8000 | 378,500 |
| Jul 05, 2024 | 3.7500 | 4.0000 | 3.7500 | 3.9500 | 3.9500 | 221,400 |
| Jul 04, 2024 | 3.8400 | 3.8500 | 3.6800 | 3.7400 | 3.7400 | 155,100 |
| Jul 03, 2024 | 3.7700 | 3.8900 | 3.7000 | 3.7700 | 3.7700 | 272,100 |
| Jul 02, 2024 | 3.9200 | 3.9200 | 3.6600 | 3.7400 | 3.7400 | 256,700 |
| Jun 28, 2024 | 3.9700 | 3.9700 | 3.8300 | 3.8600 | 3.8600 | 155,500 |
| Jun 27, 2024 | 4.0000 | 4.0700 | 3.9100 | 3.9200 | 3.9200 | 137,800 |
| Jun 26, 2024 | 3.8200 | 3.9800 | 3.8200 | 3.9700 | 3.9700 | 133,900 |
| Jun 25, 2024 | 4.0600 | 4.0700 | 3.8100 | 3.8500 | 3.8500 | 448,500 |
| Jun 24, 2024 | 4.2200 | 4.3100 | 4.0600 | 4.0800 | 4.0800 | 433,100 |
| Jun 21, 2024 | 4.2900 | 4.3000 | 4.1500 | 4.2400 | 4.2400 | 1,007,300 |
| Jun 20, 2024 | 4.3000 | 4.3100 | 4.1950 | 4.3000 | 4.3000 | 532,800 |
| Jun 19, 2024 | 4.3100 | 4.3200 | 4.2200 | 4.2800 | 4.2800 | 245,500 |
| Jun 18, 2024 | 4.3300 | 4.4100 | 4.2500 | 4.3000 | 4.3000 | 108,300 |
| Jun 17, 2024 | 4.3100 | 4.4400 | 4.2900 | 4.3600 | 4.3600 | 176,500 |
| Jun 14, 2024 | 4.3800 | 4.3900 | 4.2200 | 4.3250 | 4.3250 | 116,800 |
| Jun 13, 2024 | 4.5000 | 4.5600 | 4.3500 | 4.3500 | 4.3500 | 70,500 |
| Jun 12, 2024 | 4.6800 | 4.7300 | 4.5000 | 4.5300 | 4.5300 | 100,300 |
| Jun 11, 2024 | 4.5000 | 4.5900 | 4.4150 | 4.5500 | 4.5500 | 82,400 |
| Jun 10, 2024 | 4.4700 | 4.4700 | 4.3700 | 4.4600 | 4.4600 | 59,000 |
| Jun 07, 2024 | 4.6900 | 4.6900 | 4.3700 | 4.3900 | 4.3900 | 235,200 |
| Jun 06, 2024 | 4.7800 | 4.8000 | 4.6600 | 4.7500 | 4.7500 | 126,400 |
| Jun 05, 2024 | 4.7200 | 4.7300 | 4.5700 | 4.7300 | 4.7300 | 45,400 |
| Jun 04, 2024 | 4.7700 | 4.7700 | 4.6000 | 4.6000 | 4.6000 | 86,400 |
| Jun 03, 2024 | 4.7600 | 4.8000 | 4.7100 | 4.7600 | 4.7600 | 80,800 |
| May 31, 2024 | 4.8300 | 4.8500 | 4.6900 | 4.7300 | 4.7300 | 111,800 |
| May 30, 2024 | 4.8500 | 4.9400 | 4.7800 | 4.8000 | 4.8000 | 160,500 |
| May 29, 2024 | 4.9500 | 4.9500 | 4.8600 | 4.8700 | 4.8700 | 135,200 |
| May 28, 2024 | 4.9700 | 5.0700 | 4.9000 | 5.0000 | 5.0000 | 125,100 |
| May 27, 2024 | 4.8900 | 4.9700 | 4.8300 | 4.9700 | 4.9700 | 79,500 |
| May 24, 2024 | 5.0000 | 5.0400 | 4.8700 | 4.9100 | 4.9100 | 72,900 |
| May 23, 2024 | 5.0400 | 5.0500 | 4.8900 | 4.9200 | 4.9200 | 124,400 |
| May 22, 2024 | 5.2400 | 5.2900 | 5.0100 | 5.0900 | 5.0900 | 146,600 |
| May 21, 2024 | 5.2200 | 5.3500 | 5.1500 | 5.2400 | 5.2400 | 401,500 |
| May 17, 2024 | 4.8600 | 5.1600 | 4.8600 | 5.1200 | 5.1200 | 311,400 |
| May 16, 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8300 | 4.8300 | 57,800 |
| *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.