New Found Gold Corp. (NFG.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 15, 2024 | 4.7900 | 4.9200 | 4.7000 | 4.8850 | 4.8850 | 107,200 |
| May 14, 2024 | 4.7100 | 4.7600 | 4.6500 | 4.7600 | 4.7600 | 138,000 |
| May 13, 2024 | 4.8300 | 4.8800 | 4.6300 | 4.6600 | 4.6600 | 255,700 |
| May 10, 2024 | 4.9600 | 4.9600 | 4.8100 | 4.8600 | 4.8600 | 116,100 |
| May 09, 2024 | 4.9400 | 4.9800 | 4.9000 | 4.9300 | 4.9300 | 101,200 |
| May 08, 2024 | 4.9400 | 4.9850 | 4.8800 | 4.9000 | 4.9000 | 49,200 |
| May 07, 2024 | 4.9500 | 4.9800 | 4.8600 | 4.9600 | 4.9600 | 106,800 |
| May 06, 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9000 | 4.9000 | 103,100 |
| May 03, 2024 | 4.8400 | 4.8800 | 4.7700 | 4.7800 | 4.7800 | 83,800 |
| May 02, 2024 | 4.9400 | 4.9400 | 4.8200 | 4.8200 | 4.8200 | 72,400 |
| May 01, 2024 | 4.9000 | 5.0600 | 4.9000 | 4.9300 | 4.9300 | 110,000 |
| Apr 30, 2024 | 5.0600 | 5.0600 | 4.8600 | 4.9400 | 4.9400 | 114,800 |
| Apr 29, 2024 | 5.1700 | 5.1700 | 5.0600 | 5.0900 | 5.0900 | 96,000 |
| Apr 26, 2024 | 5.1200 | 5.1500 | 5.0300 | 5.1200 | 5.1200 | 106,200 |
| Apr 25, 2024 | 5.0000 | 5.1500 | 4.9900 | 5.0200 | 5.0200 | 86,600 |
| Apr 24, 2024 | 5.1400 | 5.2000 | 4.9900 | 4.9900 | 4.9900 | 71,600 |
| Apr 23, 2024 | 4.9500 | 5.2300 | 4.9100 | 5.2000 | 5.2000 | 130,700 |
| Apr 22, 2024 | 5.0000 | 5.0600 | 4.8900 | 4.9200 | 4.9200 | 138,800 |
| Apr 19, 2024 | 5.1100 | 5.1300 | 5.0200 | 5.0700 | 5.0700 | 84,500 |
| Apr 18, 2024 | 5.0800 | 5.1600 | 5.0100 | 5.0400 | 5.0400 | 93,800 |
| Apr 17, 2024 | 5.1000 | 5.1800 | 5.0100 | 5.0200 | 5.0200 | 177,600 |
| Apr 16, 2024 | 5.1100 | 5.1400 | 5.0100 | 5.1300 | 5.1300 | 115,400 |
| Apr 15, 2024 | 5.3500 | 5.6200 | 5.1000 | 5.1300 | 5.1300 | 427,300 |
| Apr 12, 2024 | 5.4100 | 5.7100 | 5.2900 | 5.3300 | 5.3300 | 532,200 |
| Apr 11, 2024 | 5.3000 | 5.3000 | 5.1200 | 5.2900 | 5.2900 | 257,500 |
| Apr 10, 2024 | 5.3000 | 5.3600 | 5.1900 | 5.2300 | 5.2300 | 273,800 |
| Apr 09, 2024 | 5.5200 | 5.5200 | 5.3000 | 5.3200 | 5.3200 | 210,000 |
| Apr 08, 2024 | 5.3500 | 5.6050 | 5.3400 | 5.4100 | 5.4100 | 467,700 |
| Apr 05, 2024 | 4.9400 | 5.3300 | 4.8600 | 5.3200 | 5.3200 | 734,300 |
| Apr 04, 2024 | 5.0900 | 5.0900 | 4.8700 | 4.9100 | 4.9100 | 197,300 |
| Apr 03, 2024 | 4.9000 | 5.0500 | 4.8800 | 5.0500 | 5.0500 | 209,000 |
| Apr 02, 2024 | 5.0200 | 5.0700 | 4.8900 | 4.9000 | 4.9000 | 198,500 |
| Apr 01, 2024 | 5.0700 | 5.1200 | 4.9400 | 5.0100 | 5.0100 | 203,400 |
| Mar 28, 2024 | 4.8000 | 4.9900 | 4.7500 | 4.9900 | 4.9900 | 191,600 |
| Mar 27, 2024 | 4.6600 | 4.8300 | 4.6200 | 4.8000 | 4.8000 | 147,900 |
| Mar 26, 2024 | 4.6400 | 4.6600 | 4.5100 | 4.6300 | 4.6300 | 94,400 |
| Mar 25, 2024 | 4.6700 | 4.7700 | 4.5200 | 4.5500 | 4.5500 | 137,500 |
| Mar 22, 2024 | 4.7600 | 4.7600 | 4.6000 | 4.6600 | 4.6600 | 103,000 |
| Mar 21, 2024 | 4.8900 | 4.9200 | 4.6800 | 4.7300 | 4.7300 | 199,100 |
| Mar 20, 2024 | 4.7100 | 4.8900 | 4.6500 | 4.8100 | 4.8100 | 118,200 |
| Mar 19, 2024 | 4.8100 | 4.8100 | 4.6700 | 4.6900 | 4.6900 | 93,500 |
| Mar 18, 2024 | 4.9500 | 4.9500 | 4.7100 | 4.8300 | 4.8300 | 130,700 |
| Mar 15, 2024 | 5.0000 | 5.0000 | 4.8850 | 4.9100 | 4.9100 | 188,300 |
| Mar 14, 2024 | 5.0200 | 5.0600 | 4.9400 | 5.0300 | 5.0300 | 124,800 |
| Mar 13, 2024 | 4.7900 | 5.1900 | 4.7900 | 5.0600 | 5.0600 | 476,000 |
| Mar 12, 2024 | 4.8000 | 4.8300 | 4.6100 | 4.7900 | 4.7900 | 146,600 |
| Mar 11, 2024 | 4.7100 | 4.9900 | 4.7000 | 4.8300 | 4.8300 | 275,900 |
| Mar 08, 2024 | 4.8100 | 4.8100 | 4.6400 | 4.7000 | 4.7000 | 194,100 |
| Mar 07, 2024 | 4.7400 | 4.7900 | 4.6100 | 4.7900 | 4.7900 | 150,800 |
| Mar 06, 2024 | 4.6200 | 4.7200 | 4.6000 | 4.6800 | 4.6800 | 169,000 |
| *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.