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

New Found Gold Corp (NY: NFGC )

3.860 -0.170 (-4.22%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Feb 29, 2024 3.130 3.190 3.050 3.070 212,340 +0.02(+0.66%)
Feb 28, 2024 3.100 3.110 3.040 3.050 244,740 -0.04(-1.29%)
Feb 27, 2024 3.150 3.180 3.090 3.090 152,728 -0.03(-0.96%)
Feb 26, 2024 3.130 3.180 3.120 3.120 166,410 -0.05(-1.58%)
Feb 23, 2024 3.130 3.200 3.070 3.170 225,705 +0.05(+1.60%)
Feb 22, 2024 3.220 3.230 3.120 3.120 254,444 -0.11(-3.41%)
Feb 21, 2024 3.280 3.290 3.200 3.230 120,849 -0.06(-1.82%)
Feb 20, 2024 3.400 3.400 3.290 3.290 122,368 -0.11(-3.24%)
Feb 16, 2024 3.370 3.470 3.360 3.400 311,443 +0.03(+0.89%)
Feb 15, 2024 3.300 3.400 3.270 3.370 207,892 +0.12(+3.69%)
Feb 14, 2024 3.250 3.250 3.160 3.250 160,600 +0.01(+0.31%)
Feb 13, 2024 3.350 3.350 3.160 3.240 390,522 -0.10(-2.99%)
Feb 12, 2024 3.200 3.370 3.200 3.340 248,429 +0.12(+3.73%)
Feb 09, 2024 3.230 3.275 3.191 3.220 152,336 -0.03(-0.92%)
Feb 08, 2024 3.290 3.315 3.240 3.250 149,123 -0.07(-2.11%)
Feb 07, 2024 3.320 3.345 3.245 3.320 183,382 +0.01(+0.30%)
Feb 06, 2024 3.270 3.320 3.200 3.310 242,897 +0.09(+2.80%)
Feb 05, 2024 3.260 3.260 3.160 3.220 204,901 -0.04(-1.23%)
Feb 02, 2024 3.370 3.370 3.180 3.260 198,217 -0.16(-4.68%)
Feb 01, 2024 3.250 3.420 3.235 3.420 206,669 +0.20(+6.21%)
Jan 31, 2024 3.220 3.330 3.195 3.220 174,403 +0.02(+0.63%)
Jan 30, 2024 3.230 3.238 3.140 3.200 213,133 +0.01(+0.31%)
Jan 29, 2024 3.120 3.190 3.100 3.190 179,456 +0.07(+2.24%)
Jan 26, 2024 3.100 3.160 3.090 3.120 165,723 +0.04(+1.30%)
Jan 25, 2024 3.070 3.100 3.020 3.080 154,999 +0.01(+0.33%)
Jan 24, 2024 3.180 3.200 3.040 3.070 159,229 -0.08(-2.54%)
Jan 23, 2024 3.090 3.160 3.051 3.150 169,588 +0.09(+2.94%)
Jan 22, 2024 3.100 3.115 3.030 3.060 132,110 -0.05(-1.61%)
Jan 19, 2024 3.120 3.130 3.030 3.110 191,341 -0.01(-0.32%)
Jan 18, 2024 3.180 3.180 3.060 3.120 191,284 -0.02(-0.64%)
Jan 17, 2024 3.160 3.180 3.100 3.140 248,319 -0.08(-2.48%)
Jan 16, 2024 3.310 3.310 3.180 3.220 273,717 -0.09(-2.72%)
Jan 12, 2024 3.370 3.450 3.310 3.310 168,263 +0.01(+0.30%)
Jan 11, 2024 3.370 3.480 3.257 3.300 212,936 -0.08(-2.37%)
Jan 10, 2024 3.390 3.418 3.350 3.380 242,507 +0.00(+0.00%)
Jan 09, 2024 3.450 3.450 3.360 3.380 97,184 -0.07(-2.03%)
Jan 08, 2024 3.470 3.505 3.420 3.450 153,454 -0.07(-1.99%)
Jan 05, 2024 3.540 3.660 3.480 3.520 338,651 -0.04(-1.12%)
Jan 04, 2024 3.390 3.560 3.355 3.560 389,326 +0.18(+5.33%)
Jan 03, 2024 3.380 3.450 3.330 3.380 214,034 -0.03(-0.88%)
Jan 02, 2024 3.530 3.550 3.395 3.410 284,447 -0.09(-2.57%)
Dec 29, 2023 3.500 3.500 3.460 3.500 176,884 -0.02(-0.57%)
Dec 28, 2023 3.550 3.600 3.520 3.520 278,108 -0.06(-1.68%)
Dec 27, 2023 3.550 3.605 3.520 3.580 342,540 +0.04(+1.13%)
Dec 26, 2023 3.550 3.580 3.470 3.540 264,448 +0.04(+1.14%)
Dec 22, 2023 3.540 3.687 3.500 3.500 288,730 +0.02(+0.57%)
Dec 21, 2023 3.320 3.565 3.320 3.480 376,155 -0.02(-0.57%)
Dec 20, 2023 3.620 3.630 3.490 3.500 203,259 -0.14(-3.85%)
Dec 19, 2023 3.490 3.655 3.490 3.640 234,803 +0.14(+4.00%)
Dec 18, 2023 3.510 3.550 3.460 3.500 274,401 -0.05(-1.41%)
Dec 15, 2023 3.560 3.565 3.470 3.550 263,391 -0.02(-0.56%)
Dec 14, 2023 3.630 3.730 3.560 3.570 320,649 -0.02(-0.56%)
Dec 13, 2023 3.370 3.620 3.340 3.590 343,002 +0.24(+7.16%)
Dec 12, 2023 3.550 3.550 3.325 3.350 315,033 -0.17(-4.83%)
Dec 11, 2023 3.490 3.550 3.421 3.520 177,963 +0.00(+0.00%)
Dec 08, 2023 3.490 3.520 3.430 3.520 218,628 -0.03(-0.85%)
Dec 07, 2023 3.600 3.620 3.500 3.550 172,908 +0.00(+0.00%)
Dec 06, 2023 3.600 3.680 3.550 3.550 133,116 -0.04(-1.11%)
Dec 05, 2023 3.690 3.690 3.550 3.590 264,619 -0.15(-4.01%)
Dec 04, 2023 3.800 3.800 3.640 3.740 378,262 -0.06(-1.58%)
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.