Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Found Gold Corp (NY: NFGC )

2.900 +0.160 (+5.84%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 05, 2024 2.790 2.940 2.780 2.900 615,909 +0.16(+5.84%)
Jul 03, 2024 2.760 2.870 2.710 2.740 440,611 -0.01(-0.36%)
Jul 02, 2024 2.830 2.860 2.680 2.750 269,923 -0.07(-2.48%)
Jul 01, 2024 2.860 2.890 2.770 2.820 185,005 -0.01(-0.35%)
Jun 28, 2024 2.880 2.881 2.800 2.830 243,855 -0.06(-2.08%)
Jun 27, 2024 2.930 2.964 2.860 2.890 194,314 -0.03(-1.03%)
Jun 26, 2024 2.770 2.920 2.770 2.920 230,331 +0.10(+3.55%)
Jun 25, 2024 2.990 2.990 2.790 2.820 655,501 -0.18(-6.00%)
Jun 24, 2024 3.130 3.159 2.980 3.000 479,037 -0.09(-2.91%)
Jun 21, 2024 3.150 3.150 3.030 3.090 409,322 -0.06(-1.90%)
Jun 20, 2024 3.150 3.150 3.070 3.150 372,894 +0.01(+0.32%)
Jun 18, 2024 3.200 3.220 3.100 3.140 205,880 -0.02(-0.63%)
Jun 17, 2024 3.100 3.230 3.100 3.160 291,814 +0.02(+0.64%)
Jun 14, 2024 3.190 3.200 3.080 3.140 353,335 -0.05(-1.57%)
Jun 13, 2024 3.300 3.300 3.160 3.190 272,456 -0.13(-3.92%)
Jun 12, 2024 3.410 3.450 3.290 3.320 224,450 -0.01(-0.30%)
Jun 11, 2024 3.250 3.350 3.200 3.330 361,358 +0.08(+2.46%)
Jun 10, 2024 3.230 3.250 3.172 3.250 190,339 +0.05(+1.56%)
Jun 07, 2024 3.400 3.400 3.180 3.200 602,391 -0.30(-8.57%)
Jun 06, 2024 3.430 3.510 3.410 3.500 259,279 +0.06(+1.74%)
Jun 05, 2024 3.370 3.450 3.335 3.440 168,401 +0.06(+1.78%)
Jun 04, 2024 3.480 3.490 3.360 3.380 236,709 -0.12(-3.43%)
Jun 03, 2024 3.550 3.560 3.460 3.500 225,280 +0.02(+0.57%)
May 31, 2024 3.540 3.580 3.445 3.480 324,049 -0.04(-1.14%)
May 30, 2024 3.550 3.620 3.500 3.520 343,806 -0.04(-1.12%)
May 29, 2024 3.600 3.610 3.545 3.560 258,634 -0.11(-3.00%)
May 28, 2024 3.730 3.730 3.610 3.670 259,191 +0.06(+1.66%)
May 24, 2024 3.640 3.660 3.580 3.610 140,096 +0.01(+0.28%)
May 23, 2024 3.680 3.685 3.570 3.600 257,773 -0.08(-2.17%)
May 22, 2024 3.800 3.880 3.655 3.680 263,438 -0.18(-4.66%)
May 21, 2024 4.040 4.040 3.770 3.860 407,802 -0.17(-4.22%)
May 20, 2024 3.830 4.070 3.800 4.030 485,293 +0.25(+6.61%)
May 17, 2024 3.580 3.785 3.570 3.780 444,502 +0.21(+5.88%)
May 16, 2024 3.570 3.600 3.520 3.570 163,884 +0.02(+0.56%)
May 15, 2024 3.520 3.630 3.440 3.550 355,700 +0.06(+1.72%)
May 14, 2024 3.440 3.490 3.410 3.490 405,824 +0.05(+1.45%)
May 13, 2024 3.550 3.590 3.390 3.440 513,864 -0.13(-3.64%)
May 10, 2024 3.630 3.645 3.520 3.570 300,572 -0.03(-0.83%)
May 09, 2024 3.620 3.645 3.570 3.600 279,279 +0.01(+0.28%)
May 08, 2024 3.640 3.640 3.550 3.590 147,103 -0.05(-1.37%)
May 07, 2024 3.590 3.640 3.550 3.640 193,366 +0.05(+1.39%)
May 06, 2024 3.600 3.620 3.550 3.590 288,957 +0.08(+2.28%)
May 03, 2024 3.590 3.590 3.480 3.510 199,156 -0.02(-0.57%)
May 02, 2024 3.530 3.600 3.520 3.530 185,900 -0.03(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.