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

New Found Gold Corp Common Shares (NY:NFGC)

1.200 +0.010 (+0.84%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2025 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 (%)
May 07, 2025 1.180 1.220 1.155 1.200 513,299 +0.01(+0.84%)
May 06, 2025 1.180 1.201 1.150 1.190 1,169,625 +0.01(+0.85%)
May 05, 2025 1.170 1.220 1.135 1.180 745,393 +0.04(+3.51%)
May 02, 2025 1.170 1.170 1.110 1.140 290,906 +0.00(+0.00%)
May 01, 2025 1.070 1.140 1.069 1.140 425,590 +0.05(+4.59%)
Apr 30, 2025 1.100 1.120 1.090 1.090 555,305 -0.01(-0.91%)
Apr 29, 2025 1.130 1.160 1.090 1.100 410,317 -0.07(-5.98%)
Apr 28, 2025 1.120 1.200 1.110 1.170 1,039,499 +0.05(+4.46%)
Apr 25, 2025 1.100 1.135 1.100 1.120 343,757 -0.03(-2.61%)
Apr 24, 2025 1.160 1.160 1.090 1.150 707,797 +0.04(+3.60%)
Apr 23, 2025 1.120 1.140 1.085 1.110 1,009,500 -0.06(-5.13%)
Apr 22, 2025 1.240 1.240 1.140 1.170 913,010 -0.05(-4.10%)
Apr 21, 2025 1.230 1.255 1.140 1.220 872,466 +0.04(+3.39%)
Apr 17, 2025 1.270 1.270 1.160 1.180 820,870 -0.09(-7.09%)
Apr 16, 2025 1.250 1.320 1.230 1.270 1,695,768 +0.09(+7.63%)
Apr 15, 2025 1.120 1.180 1.080 1.180 662,298 +0.05(+4.42%)
Apr 14, 2025 1.160 1.160 1.090 1.130 684,474 -0.01(-0.88%)
Apr 11, 2025 1.180 1.240 1.070 1.140 1,191,812 +0.00(+0.00%)
Apr 10, 2025 1.140 1.190 1.110 1.140 676,039 +0.05(+4.59%)
Apr 09, 2025 0.9900 1.140 0.9900 1.090 1,140,122 +0.12(+12.20%)
Apr 08, 2025 1.030 1.050 0.9600 0.9715 595,557 +0.00(+0.15%)
Apr 07, 2025 0.9259 1.030 0.9257 0.9700 802,322 -0.03(-2.91%)
Apr 04, 2025 1.050 1.050 0.9600 0.9991 749,465 -0.07(-6.63%)
Apr 03, 2025 1.020 1.070 0.9777 1.070 950,828 +0.03(+2.88%)
Apr 02, 2025 1.120 1.130 1.010 1.040 1,089,299 -0.06(-5.45%)
Apr 01, 2025 1.200 1.200 1.080 1.100 928,937 -0.10(-8.33%)
Mar 31, 2025 1.250 1.250 1.150 1.200 1,339,740 +0.01(+0.84%)
Mar 28, 2025 1.180 1.345 1.160 1.190 4,023,546 +0.04(+3.48%)
Mar 27, 2025 1.060 1.155 0.9631 1.150 2,892,420 +0.11(+10.58%)
Mar 26, 2025 1.110 1.129 1.020 1.040 3,087,171 -0.08(-7.14%)
Mar 25, 2025 1.190 1.280 1.080 1.120 7,024,599 -0.47(-29.56%)
Mar 24, 2025 1.690 1.710 1.560 1.590 903,154 -0.10(-5.92%)
Mar 21, 2025 1.700 1.727 1.670 1.690 1,143,825 -0.04(-2.31%)
Mar 20, 2025 1.730 1.730 1.700 1.730 465,804 -0.03(-1.70%)
Mar 19, 2025 1.820 1.820 1.720 1.760 726,641 -0.05(-2.76%)
Mar 18, 2025 1.860 1.880 1.780 1.810 1,075,264 -0.02(-1.09%)
Mar 17, 2025 1.850 1.850 1.800 1.830 564,545 +0.00(+0.00%)
Mar 14, 2025 1.870 1.870 1.772 1.830 572,614 +0.00(+0.00%)
Mar 13, 2025 1.760 1.860 1.740 1.830 1,092,940 +0.08(+4.57%)
Mar 12, 2025 1.740 1.775 1.730 1.750 615,077 +0.00(+0.00%)
Mar 11, 2025 1.670 1.750 1.670 1.750 456,714 +0.10(+6.06%)
Mar 10, 2025 1.730 1.750 1.630 1.650 671,156 -0.09(-5.17%)
Mar 07, 2025 1.800 1.805 1.710 1.740 657,423 -0.07(-3.87%)
Mar 06, 2025 1.750 1.810 1.745 1.810 586,039 +0.04(+2.26%)
Mar 05, 2025 1.660 1.770 1.645 1.770 652,037 +0.09(+5.36%)
Mar 04, 2025 1.770 1.770 1.630 1.680 921,447 -0.05(-2.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.