New Found Gold Corp. (NFGC)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.5900 | 3.5500 | 3.4800 | 3.5100 | 3.5100 | 199,156 |
| May 02, 2024 | 3.5300 | 3.6000 | 3.5200 | 3.5300 | 3.5300 | 185,900 |
| May 01, 2024 | 3.5700 | 3.6900 | 3.5500 | 3.5600 | 3.5600 | 232,700 |
| Apr 30, 2024 | 3.6500 | 3.6750 | 3.5200 | 3.5600 | 3.5600 | 262,900 |
| Apr 29, 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7300 | 3.7300 | 276,900 |
| Apr 26, 2024 | 3.7500 | 3.7600 | 3.6800 | 3.7500 | 3.7500 | 272,400 |
| Apr 25, 2024 | 3.6700 | 3.7700 | 3.6400 | 3.7100 | 3.7100 | 246,000 |
| Apr 24, 2024 | 3.8000 | 3.8100 | 3.6300 | 3.6600 | 3.6600 | 473,200 |
| Apr 23, 2024 | 3.5900 | 3.8300 | 3.5800 | 3.8000 | 3.8000 | 335,500 |
| Apr 22, 2024 | 3.5800 | 3.7000 | 3.5700 | 3.6100 | 3.6100 | 368,700 |
| Apr 19, 2024 | 3.6700 | 3.7400 | 3.6500 | 3.6800 | 3.6800 | 375,900 |
| Apr 18, 2024 | 3.7200 | 3.7500 | 3.6300 | 3.6800 | 3.6800 | 344,200 |
| Apr 17, 2024 | 3.6500 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 334,000 |
| Apr 16, 2024 | 3.7200 | 3.7200 | 3.6100 | 3.6300 | 3.6300 | 268,800 |
| Apr 15, 2024 | 3.9800 | 4.0800 | 3.6900 | 3.7600 | 3.7600 | 595,300 |
| Apr 12, 2024 | 3.9800 | 4.1490 | 3.8300 | 3.8800 | 3.8800 | 720,100 |
| Apr 11, 2024 | 3.9100 | 3.9100 | 3.7200 | 3.8700 | 3.8700 | 464,700 |
| Apr 10, 2024 | 3.8500 | 3.9100 | 3.7900 | 3.8600 | 3.8600 | 395,200 |
| Apr 09, 2024 | 4.0600 | 4.0700 | 3.9000 | 3.9000 | 3.9000 | 800,900 |
| Apr 08, 2024 | 4.0000 | 4.1300 | 3.9300 | 3.9800 | 3.9800 | 881,900 |
| Apr 05, 2024 | 3.6500 | 3.9300 | 3.5600 | 3.9000 | 3.9000 | 746,200 |
| Apr 04, 2024 | 3.7000 | 3.7300 | 3.6030 | 3.6300 | 3.6300 | 280,800 |
| Apr 03, 2024 | 3.6600 | 3.7400 | 3.6100 | 3.7400 | 3.7400 | 349,700 |
| Apr 02, 2024 | 3.6600 | 3.7100 | 3.6100 | 3.6700 | 3.6700 | 268,600 |
| Apr 01, 2024 | 3.7800 | 3.8000 | 3.6300 | 3.6500 | 3.6500 | 337,300 |
| Mar 28, 2024 | 3.5400 | 3.7000 | 3.5100 | 3.7000 | 3.7000 | 411,000 |
| Mar 27, 2024 | 3.3700 | 3.5600 | 3.3500 | 3.5200 | 3.5200 | 316,800 |
| Mar 26, 2024 | 3.3600 | 3.4400 | 3.3100 | 3.3600 | 3.3600 | 202,500 |
| Mar 25, 2024 | 3.4600 | 3.5200 | 3.3200 | 3.3200 | 3.3200 | 310,500 |
| Mar 22, 2024 | 3.5000 | 3.5000 | 3.3800 | 3.4300 | 3.4300 | 223,000 |
| Mar 21, 2024 | 3.6000 | 3.6350 | 3.4600 | 3.5000 | 3.5000 | 223,600 |
| Mar 20, 2024 | 3.4300 | 3.6200 | 3.4200 | 3.5500 | 3.5500 | 310,300 |
| Mar 19, 2024 | 3.5500 | 3.5500 | 3.4350 | 3.4700 | 3.4700 | 159,700 |
| Mar 18, 2024 | 3.6600 | 3.6600 | 3.4800 | 3.5600 | 3.5600 | 236,100 |
| Mar 15, 2024 | 3.6600 | 3.7100 | 3.6100 | 3.6400 | 3.6400 | 210,500 |
| Mar 14, 2024 | 3.7600 | 3.7600 | 3.6500 | 3.7100 | 3.7100 | 329,100 |
| Mar 13, 2024 | 3.6700 | 3.8600 | 3.6000 | 3.7700 | 3.7700 | 637,700 |
| Mar 12, 2024 | 3.6000 | 3.6000 | 3.4000 | 3.5900 | 3.5900 | 286,100 |
| Mar 11, 2024 | 3.5600 | 3.7100 | 3.5100 | 3.5900 | 3.5900 | 685,200 |
| Mar 08, 2024 | 3.5200 | 3.5600 | 3.4000 | 3.5200 | 3.5200 | 439,400 |
| Mar 07, 2024 | 3.5300 | 3.5600 | 3.4100 | 3.4700 | 3.4700 | 480,600 |
| Mar 06, 2024 | 3.3800 | 3.5000 | 3.3700 | 3.4400 | 3.4400 | 345,800 |
| Mar 05, 2024 | 3.4000 | 3.4700 | 3.3200 | 3.3800 | 3.3800 | 326,400 |
| Mar 04, 2024 | 3.2700 | 3.3700 | 3.2000 | 3.3600 | 3.3600 | 552,900 |
| Mar 01, 2024 | 3.1100 | 3.2100 | 3.0300 | 3.2100 | 3.2100 | 295,300 |
| Feb 29, 2024 | 3.1300 | 3.1900 | 3.0500 | 3.0700 | 3.0700 | 212,300 |
| Feb 28, 2024 | 3.1000 | 3.1100 | 3.0400 | 3.0500 | 3.0500 | 244,700 |
| Feb 27, 2024 | 3.1500 | 3.1800 | 3.0900 | 3.0900 | 3.0900 | 152,700 |
| Feb 26, 2024 | 3.1300 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 166,400 |
| Feb 23, 2024 | 3.1300 | 3.2000 | 3.0700 | 3.1700 | 3.1700 | 225,500 |
| Feb 22, 2024 | 3.2200 | 3.2300 | 3.1200 | 3.1200 | 3.1200 | 254,400 |
| Feb 21, 2024 | 3.2800 | 3.2900 | 3.2000 | 3.2300 | 3.2300 | 120,800 |
| Feb 20, 2024 | 3.4000 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 122,400 |
| Feb 16, 2024 | 3.3700 | 3.4700 | 3.3600 | 3.4000 | 3.4000 | 311,400 |
| Feb 15, 2024 | 3.3000 | 3.4000 | 3.2700 | 3.3700 | 3.3700 | 207,900 |
| Feb 14, 2024 | 3.2500 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 160,600 |
| Feb 13, 2024 | 3.3500 | 3.3500 | 3.1600 | 3.2400 | 3.2400 | 390,500 |
| Feb 12, 2024 | 3.2000 | 3.3700 | 3.2000 | 3.3400 | 3.3400 | 248,400 |
| Feb 09, 2024 | 3.2300 | 3.2750 | 3.1910 | 3.2200 | 3.2200 | 152,300 |
| Feb 08, 2024 | 3.2900 | 3.3150 | 3.2400 | 3.2500 | 3.2500 | 149,100 |
| Feb 07, 2024 | 3.3200 | 3.3450 | 3.2450 | 3.3200 | 3.3200 | 183,400 |
| Feb 06, 2024 | 3.2700 | 3.3200 | 3.2000 | 3.3100 | 3.3100 | 242,900 |
| Feb 05, 2024 | 3.2600 | 3.2600 | 3.1600 | 3.2200 | 3.2200 | 204,900 |
| Feb 02, 2024 | 3.3700 | 3.3700 | 3.1800 | 3.2600 | 3.2600 | 198,200 |
| Feb 01, 2024 | 3.2500 | 3.4200 | 3.2350 | 3.4200 | 3.4200 | 206,700 |
| Jan 31, 2024 | 3.2200 | 3.3300 | 3.1950 | 3.2200 | 3.2200 | 174,400 |
| Jan 30, 2024 | 3.2300 | 3.2380 | 3.1400 | 3.2000 | 3.2000 | 213,100 |
| Jan 29, 2024 | 3.1200 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 179,500 |
| Jan 26, 2024 | 3.1000 | 3.1600 | 3.0900 | 3.1200 | 3.1200 | 165,700 |
| Jan 25, 2024 | 3.0700 | 3.1000 | 3.0200 | 3.0800 | 3.0800 | 155,000 |
| Jan 24, 2024 | 3.1800 | 3.2000 | 3.0400 | 3.0700 | 3.0700 | 158,900 |
| Jan 23, 2024 | 3.0900 | 3.1600 | 3.0510 | 3.1500 | 3.1500 | 169,600 |
| Jan 22, 2024 | 3.1000 | 3.1150 | 3.0300 | 3.0600 | 3.0600 | 132,100 |
| Jan 19, 2024 | 3.1200 | 3.1300 | 3.0300 | 3.1100 | 3.1100 | 191,100 |
| Jan 18, 2024 | 3.1800 | 3.1800 | 3.0600 | 3.1200 | 3.1200 | 192,300 |
| Jan 17, 2024 | 3.1600 | 3.1800 | 3.1000 | 3.1400 | 3.1400 | 248,300 |
| Jan 16, 2024 | 3.3100 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 273,700 |
| Jan 12, 2024 | 3.3700 | 3.4500 | 3.3100 | 3.3100 | 3.3100 | 168,300 |
| Jan 11, 2024 | 3.3700 | 3.4800 | 3.2570 | 3.3000 | 3.3000 | 212,900 |
| Jan 10, 2024 | 3.3900 | 3.4180 | 3.3500 | 3.3800 | 3.3800 | 239,300 |
| Jan 09, 2024 | 3.4500 | 3.4500 | 3.3600 | 3.3800 | 3.3800 | 97,200 |
| Jan 08, 2024 | 3.4700 | 3.5050 | 3.4200 | 3.4500 | 3.4500 | 153,400 |
| Jan 05, 2024 | 3.5400 | 3.6600 | 3.4800 | 3.5200 | 3.5200 | 338,700 |
| Jan 04, 2024 | 3.3900 | 3.5600 | 3.3550 | 3.5600 | 3.5600 | 389,300 |
| Jan 03, 2024 | 3.3800 | 3.4500 | 3.3300 | 3.3800 | 3.3800 | 214,000 |
| Jan 02, 2024 | 3.5300 | 3.5500 | 3.3950 | 3.4100 | 3.4100 | 284,400 |
| Dec 29, 2023 | 3.5000 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 176,900 |
| Dec 28, 2023 | 3.5500 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 278,000 |
| Dec 27, 2023 | 3.5500 | 3.6050 | 3.5200 | 3.5800 | 3.5800 | 342,500 |
| Dec 26, 2023 | 3.5500 | 3.5800 | 3.4700 | 3.5400 | 3.5400 | 264,400 |
| Dec 22, 2023 | 3.5400 | 3.6870 | 3.5000 | 3.5000 | 3.5000 | 288,700 |
| Dec 21, 2023 | 3.3200 | 3.5650 | 3.3200 | 3.4800 | 3.4800 | 376,200 |
| Dec 20, 2023 | 3.6200 | 3.6300 | 3.4900 | 3.5000 | 3.5000 | 203,300 |
| Dec 19, 2023 | 3.4900 | 3.6550 | 3.4900 | 3.6400 | 3.6400 | 234,800 |
| Dec 18, 2023 | 3.5100 | 3.5500 | 3.4600 | 3.5000 | 3.5000 | 274,400 |
| Dec 15, 2023 | 3.5600 | 3.5650 | 3.4700 | 3.5500 | 3.5500 | 263,400 |
| Dec 14, 2023 | 3.6300 | 3.7300 | 3.5600 | 3.5700 | 3.5700 | 322,100 |
| Dec 13, 2023 | 3.3700 | 3.6200 | 3.3400 | 3.5900 | 3.5900 | 343,000 |
| Dec 12, 2023 | 3.5500 | 3.5500 | 3.3250 | 3.3500 | 3.3500 | 315,000 |
| Dec 11, 2023 | 3.4900 | 3.5500 | 3.4210 | 3.5200 | 3.5200 | 178,000 |
| *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.