New Found Gold Corp (NFGC) Historical Stock Data

3.10 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NFGC is up 1.52% a day on average. There have been 22 days where New Found Gold Corp closed green and 8 days where NFGC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	3.05	3.10	↑$0.05 (1.64%)	3.05	3.28	2.73M
2025-12-04	2.98	3.00	↑$0.02 (0.67%)	2.89	3.03	1.17M
2025-12-03	2.83	2.98	↑$0.15 (5.30%)	2.80	2.99	1.78M
2025-12-02	2.79	2.82	↑$0.03 (1.08%)	2.71	2.84	1.67M
2025-12-01	2.48	2.85	↑$0.37 (14.92%)	2.43	2.90	4.61M
2025-11-28	2.28	2.41	↑$0.13 (5.70%)	2.28	2.42	0.90M
2025-11-26	2.27	2.28	↑$0.01 (0.44%)	2.26	2.33	0.96M
2025-11-25	2.19	2.23	↑$0.04 (1.83%)	2.19	2.27	838.80K
2025-11-24	2.13	2.20	↑$0.07 (3.29%)	2.07	2.22	1.15M
2025-11-21	2.10	2.11	↑$0.01 (0.48%)	2.03	2.13	1.34M
2025-11-20	2.27	2.07	↓$0.20 (-8.81%)	2.06	2.32	2.34M
2025-11-19	2.22	2.26	↑$0.04 (1.80%)	2.21	2.31	1.73M
2025-11-18	2.08	2.21	↑$0.13 (6.25%)	2.07	2.23	1.55M
2025-11-17	2.00	2.07	↑$0.07 (3.50%)	2.00	2.12	1.57M
2025-11-14	1.95	2.06	↑$0.11 (5.64%)	1.95	2.09	1.20M
2025-11-13	2.17	2.05	↓$0.12 (-5.53%)	2.05	2.20	1.31M
2025-11-12	2.04	2.15	↑$0.11 (5.39%)	2.00	2.17	1.32M
2025-11-11	2.04	2.04	↑$0.00 (0.00%)	1.99	2.13	1.89M
2025-11-10	2.00	2.03	↑$0.03 (1.50%)	1.99	2.08	1.06M
2025-11-07	1.92	1.94	↑$0.02 (1.04%)	1.86	1.95	1.21M
2025-11-06	1.94	1.93	↓$0.01 (-0.52%)	1.88	1.99	510.39K
2025-11-05	1.93	1.91	↓$0.02 (-1.04%)	1.88	1.95	783.67K
2025-11-04	1.93	1.89	↓$0.04 (-2.07%)	1.88	1.98	1.07M
2025-11-03	2.10	2.03	↓$0.07 (-3.33%)	1.98	2.15	1.02M
2025-10-31	2.12	2.07	↓$0.05 (-2.36%)	2.00	2.13	836.97K
2025-10-30	1.95	2.08	↑$0.13 (6.67%)	1.95	2.13	2.19M
2025-10-29	1.96	1.93	↓$0.03 (-1.53%)	1.91	2.05	1.56M
2025-10-28	1.87	1.90	↑$0.03 (1.60%)	1.85	1.96	1.78M
2025-10-27	1.90	1.91	↑$0.01 (0.53%)	1.82	1.94	2.46M
2025-10-24	1.94	1.97	↑$0.03 (1.55%)	1.91	2.02	1.63M