New Found Gold Corp (NFGC) Historical Stock Data
3.76 ↓0.12 (-3.09%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NFGC is down -0.24% a day on average. There have been 13 days where New Found Gold Corp closed green and 17 days where NFGC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 3.98 | 3.76 | ↓$0.22 (-5.53%) | 3.69 | 4.08 | 595.26K |
| 2024-04-12 | 3.98 | 3.88 | ↓$0.10 (-2.51%) | 3.83 | 4.15 | 720.06K |
| 2024-04-11 | 3.91 | 3.87 | ↓$0.04 (-1.02%) | 3.72 | 3.91 | 464.66K |
| 2024-04-10 | 3.85 | 3.86 | ↑$0.01 (0.26%) | 3.79 | 3.91 | 395.25K |
| 2024-04-09 | 4.06 | 3.90 | ↓$0.16 (-3.94%) | 3.90 | 4.07 | 800.87K |
| 2024-04-08 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.93 | 4.13 | 881.92K |
| 2024-04-05 | 3.65 | 3.90 | ↑$0.25 (6.85%) | 3.56 | 3.93 | 746.21K |
| 2024-04-04 | 3.70 | 3.63 | ↓$0.07 (-1.89%) | 3.60 | 3.73 | 280.77K |
| 2024-04-03 | 3.66 | 3.74 | ↑$0.08 (2.19%) | 3.61 | 3.74 | 349.75K |
| 2024-04-02 | 3.66 | 3.67 | ↑$0.01 (0.27%) | 3.61 | 3.71 | 268.59K |
| 2024-04-01 | 3.78 | 3.65 | ↓$0.13 (-3.44%) | 3.63 | 3.80 | 337.33K |
| 2024-03-28 | 3.54 | 3.70 | ↑$0.16 (4.52%) | 3.51 | 3.70 | 411.04K |
| 2024-03-27 | 3.37 | 3.52 | ↑$0.15 (4.45%) | 3.35 | 3.56 | 316.81K |
| 2024-03-26 | 3.36 | 3.36 | ↑$0.00 (0.00%) | 3.31 | 3.44 | 202.52K |
| 2024-03-25 | 3.46 | 3.32 | ↓$0.14 (-4.05%) | 3.32 | 3.52 | 310.52K |
| 2024-03-22 | 3.50 | 3.43 | ↓$0.07 (-2.00%) | 3.38 | 3.50 | 223.01K |
| 2024-03-21 | 3.60 | 3.50 | ↓$0.10 (-2.78%) | 3.46 | 3.64 | 223.64K |
| 2024-03-20 | 3.43 | 3.55 | ↑$0.12 (3.50%) | 3.42 | 3.62 | 309.84K |
| 2024-03-19 | 3.55 | 3.47 | ↓$0.08 (-2.25%) | 3.44 | 3.55 | 159.73K |
| 2024-03-18 | 3.66 | 3.56 | ↓$0.10 (-2.73%) | 3.48 | 3.66 | 236.10K |
| 2024-03-15 | 3.66 | 3.64 | ↓$0.02 (-0.55%) | 3.61 | 3.71 | 210.53K |
| 2024-03-14 | 3.76 | 3.71 | ↓$0.05 (-1.33%) | 3.65 | 3.76 | 329.08K |
| 2024-03-13 | 3.67 | 3.77 | ↑$0.10 (2.72%) | 3.60 | 3.86 | 637.75K |
| 2024-03-12 | 3.60 | 3.59 | ↓$0.01 (-0.28%) | 3.40 | 3.60 | 286.11K |
| 2024-03-11 | 3.56 | 3.59 | ↑$0.03 (0.84%) | 3.51 | 3.71 | 685.19K |
| 2024-03-08 | 3.52 | 3.52 | ↑$0.00 (0.00%) | 3.40 | 3.56 | 439.41K |
| 2024-03-07 | 3.53 | 3.47 | ↓$0.06 (-1.70%) | 3.41 | 3.56 | 480.55K |
| 2024-03-06 | 3.39 | 3.44 | ↑$0.05 (1.57%) | 3.39 | 3.50 | 344.04K |
| 2024-03-05 | 3.40 | 3.38 | ↓$0.02 (-0.59%) | 3.32 | 3.47 | 326.42K |
| 2024-03-04 | 3.27 | 3.36 | ↑$0.09 (2.75%) | 3.20 | 3.37 | 552.89K |
Create an account or log in to view more rows.
$NFGC rip and dip today bulls
$NFGC I gave in! Bought more 100 shares
$NFGC omg lol
$NFGC bag holders for life club
$NFGC like if you’re buying Monday!! Let’s Go!!
$NFGC Hold on to your Butts.
$NFGC last chance to load imo
$NFGC How can this stock move so little? Damn
$NFGC cup and handle dont play
$NFGC pump up the volume