Canada markets closed

New Found Gold Corp. (NFG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
5.12+0.29 (+6.00%)
At close: 04:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20244.865.164.865.125.12311,400
May 16, 20244.904.904.794.834.8357,800
May 15, 20244.794.924.704.894.89107,200
May 14, 20244.714.764.654.764.76138,000
May 13, 20244.834.884.634.664.66255,700
May 10, 20244.964.964.814.864.86116,100
May 09, 20244.944.984.904.934.93101,200
May 08, 20244.944.994.884.904.9049,200
May 07, 20244.954.984.864.964.96106,800
May 06, 20244.864.954.864.904.90103,100
May 03, 20244.844.884.774.784.7883,800
May 02, 20244.944.944.824.824.8272,400
May 01, 20244.905.064.904.934.93110,000
Apr 30, 20245.065.064.864.944.94114,800
Apr 29, 20245.175.175.065.095.0996,000
Apr 26, 20245.125.155.035.125.12106,200
Apr 25, 20245.005.154.995.025.0286,600
Apr 24, 20245.145.204.994.994.9971,600
Apr 23, 20244.955.234.915.205.20130,700
Apr 22, 20245.005.064.894.924.92138,800
Apr 19, 20245.115.135.025.075.0784,500
Apr 18, 20245.085.165.015.045.0493,800
Apr 17, 20245.105.185.015.025.02177,600
Apr 16, 20245.115.145.015.135.13115,400
Apr 15, 20245.355.625.105.135.13427,300
Apr 12, 20245.415.715.295.335.33532,200
Apr 11, 20245.305.305.125.295.29257,500
Apr 10, 20245.305.365.195.235.23273,800
Apr 09, 20245.525.525.305.325.32210,000
Apr 08, 20245.355.615.345.415.41467,700
Apr 05, 20244.945.334.865.325.32734,300
Apr 04, 20245.095.094.874.914.91197,300
Apr 03, 20244.905.054.885.055.05209,000
Apr 02, 20245.025.074.894.904.90198,500
Apr 01, 20245.075.124.945.015.01203,400
Mar 28, 20244.804.994.754.994.99191,600
Mar 27, 20244.664.834.624.804.80147,900
Mar 26, 20244.644.664.514.634.6394,400
Mar 25, 20244.674.774.524.554.55137,500
Mar 22, 20244.764.764.604.664.66103,000
Mar 21, 20244.894.924.684.734.73199,100
Mar 20, 20244.714.894.654.814.81118,200
Mar 19, 20244.814.814.674.694.6993,500
Mar 18, 20244.954.954.714.834.83130,700
Mar 15, 20245.005.004.894.914.91188,300
Mar 14, 20245.025.064.945.035.03124,800
Mar 13, 20244.795.194.795.065.06476,000
Mar 12, 20244.804.834.614.794.79146,600
Mar 11, 20244.714.994.704.834.83275,900
Mar 08, 20244.814.814.644.704.70194,100
Mar 07, 20244.744.794.614.794.79150,800
Mar 06, 20244.624.724.604.684.68169,000
Mar 05, 20244.704.704.524.594.59223,700
Mar 04, 20244.344.594.344.594.59186,800
Mar 01, 20244.294.344.104.334.33213,500
Feb 29, 20244.244.274.134.234.23111,400
Feb 28, 20244.204.234.124.134.13129,700
Feb 27, 20244.314.314.184.194.1952,400
Feb 26, 20244.304.314.204.314.3140,100
Feb 23, 20244.274.324.154.314.3157,700
Feb 22, 20244.364.364.234.234.23149,000
Feb 21, 20244.454.454.334.354.3582,400
Feb 20, 20244.594.594.454.474.4750,300
Feb 16, 20244.584.674.554.594.5977,700
Feb 15, 20244.444.584.414.584.58167,700
Feb 14, 20244.374.384.304.374.3764,200
Feb 13, 20244.474.504.294.384.38245,700
Feb 12, 20244.374.534.344.494.4992,200
Feb 09, 20244.354.404.294.344.3435,100
Feb 08, 20244.464.484.364.394.3941,400
Feb 07, 20244.454.514.374.434.43106,600
Feb 06, 20244.394.474.354.474.4756,100
Feb 05, 20244.374.394.264.344.3497,300
Feb 02, 20244.454.474.284.374.37108,000
Feb 01, 20244.434.574.364.574.57127,000
Jan 31, 20244.314.454.294.314.31146,400
Jan 30, 20244.294.344.234.284.2892,100
Jan 29, 20244.244.274.174.254.2570,900
Jan 26, 20244.184.244.164.234.23105,000
Jan 25, 20244.204.204.084.174.1753,600
Jan 24, 20244.314.314.104.134.1392,000
Jan 23, 20244.174.274.114.244.2488,600
Jan 22, 20244.124.184.084.124.1238,700
Jan 19, 20244.254.254.094.164.16100,000
Jan 18, 20244.234.264.134.254.25121,400
Jan 17, 20244.344.344.184.234.23160,300
Jan 16, 20244.444.444.284.344.34155,800
Jan 15, 20244.484.534.474.524.5244,400
Jan 12, 20244.594.614.454.474.4764,500
Jan 11, 20244.604.614.374.414.4198,400
Jan 10, 20244.564.614.474.614.61119,600
Jan 09, 20244.674.674.514.564.5696,200
Jan 08, 20244.654.704.604.654.65102,100
Jan 05, 20244.724.874.684.774.77133,900
Jan 04, 20244.604.734.494.724.72144,600
Jan 03, 20244.554.624.454.494.49137,900
Jan 02, 20244.694.734.554.584.58159,900
Dec 29, 20234.654.684.594.674.67118,000
Dec 28, 20234.744.764.664.664.6659,500
Dec 27, 20234.714.764.654.754.75202,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...