5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
+9.88%
3 MONTH PERFORMANCE
-28.51%
6 MONTH PERFORMANCE
-48.70%
YEAR-TO-DATE PERFORMANCE
-2.20%
1 YEAR PERFORMANCE
-46.22%
New Found Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.78 | $1.78 (0%) | $1.80 | $1.72 | 332,594 | $352.47 M |
| 01/13/2025 | $1.84 | $1.78 (-3.26%) | $1.85 | $1.75 | 339,917 | $352.47 M |
| 01/10/2025 | $1.93 | $1.86 (-3.63%) | $1.97 | $1.85 | 436,200 | $368.32 M |
| 01/08/2025 | $1.85 | $1.89 (2.16%) | $1.91 | $1.77 | 389,400 | $374.26 M |
| 01/07/2025 | $1.88 | $1.82 (-3.19%) | $1.93 | $1.78 | 321,002 | $360.40 M |
| 01/06/2025 | $1.87 | $1.82 (-2.67%) | $1.90 | $1.76 | 248,400 | $360.40 M |
| 01/03/2025 | $1.95 | $1.87 (-4.1%) | $1.97 | $1.81 | 392,900 | $370.30 M |
| 01/02/2025 | $1.85 | $1.93 (4.32%) | $1.96 | $1.85 | 414,804 | $382.18 M |
| 12/31/2024 | $1.70 | $1.82 (7.06%) | $1.82 | $1.70 | 528,500 | $360.40 M |
| 12/30/2024 | $1.72 | $1.68 (-2.33%) | $1.75 | $1.66 | 408,526 | $332.67 M |
| 12/27/2024 | $1.68 | $1.75 (4.17%) | $1.75 | $1.62 | 372,020 | $346.53 M |
| 12/26/2024 | $1.64 | $1.69 (3.05%) | $1.71 | $1.62 | 306,741 | $334.65 M |
| 12/24/2024 | $1.58 | $1.61 (1.9%) | $1.66 | $1.57 | 232,505 | $318.81 M |
| 12/23/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.55 | 379,228 | $316.83 M |
| 12/20/2024 | $1.59 | $1.63 (2.52%) | $1.70 | $1.59 | 613,417 | $322.77 M |
| 12/19/2024 | $1.54 | $1.56 (1.3%) | $1.61 | $1.54 | 447,133 | $308.91 M |
| 12/18/2024 | $1.58 | $1.54 (-2.53%) | $1.64 | $1.52 | 622,600 | $304.95 M |
| 12/17/2024 | $1.59 | $1.58 (-0.63%) | $1.61 | $1.56 | 287,600 | $312.87 M |
| 12/16/2024 | $1.61 | $1.61 (0%) | $1.64 | $1.57 | 328,524 | $318.81 M |
| 12/13/2024 | $1.64 | $1.62 (-1.22%) | $1.71 | $1.60 | 578,547 | $320.79 M |
| 12/12/2024 | $1.77 | $1.67 (-5.65%) | $1.77 | $1.66 | 570,900 | $330.69 M |
| 12/11/2024 | $1.70 | $1.77 (4.12%) | $1.79 | $1.70 | 302,100 | $350.49 M |
| 12/10/2024 | $1.77 | $1.72 (-2.82%) | $1.79 | $1.71 | 328,410 | $340.59 M |
| 12/09/2024 | $1.69 | $1.74 (2.96%) | $1.80 | $1.67 | 630,849 | $344.55 M |
| 12/06/2024 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.62 | 265,600 | $324.75 M |
| 12/05/2024 | $1.75 | $1.70 (-2.86%) | $1.77 | $1.68 | 371,848 | $336.63 M |
| 12/04/2024 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.73 | 363,448 | $346.53 M |
| 12/03/2024 | $1.76 | $1.76 (0%) | $1.87 | $1.74 | 585,711 | $348.51 M |
| 12/02/2024 | $1.83 | $1.75 (-4.37%) | $1.88 | $1.72 | 347,100 | $346.53 M |
| 11/29/2024 | $1.79 | $1.81 (1.12%) | $1.88 | $1.78 | 432,246 | $358.42 M |
| 11/27/2024 | $1.66 | $1.77 (6.63%) | $1.80 | $1.66 | 574,157 | $350.49 M |
| 11/26/2024 | $1.65 | $1.66 (0.61%) | $1.72 | $1.61 | 465,721 | $328.71 M |
| 11/25/2024 | $1.60 | $1.65 (3.12%) | $1.65 | $1.57 | 681,422 | $326.73 M |
| 11/22/2024 | $1.64 | $1.64 (0%) | $1.68 | $1.60 | 526,600 | $324.75 M |
| 11/21/2024 | $1.65 | $1.62 (-1.82%) | $1.68 | $1.51 | 1.26 M | $320.79 M |
| 11/20/2024 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.59 | 1.60 M | $326.73 M |
| 11/19/2024 | $1.86 | $1.78 (-4.3%) | $1.88 | $1.76 | 710,400 | $352.47 M |
| 11/18/2024 | $1.86 | $1.85 (-0.54%) | $1.97 | $1.84 | 525,114 | $354.01 M |
| 11/15/2024 | $1.88 | $1.86 (-1.06%) | $1.92 | $1.85 | 495,348 | $355.92 M |
| 11/14/2024 | $1.85 | $1.89 (2.16%) | $1.94 | $1.83 | 574,143 | $361.66 M |
| 11/13/2024 | $1.93 | $1.86 (-3.63%) | $2.00 | $1.85 | 657,403 | $355.92 M |
| 11/12/2024 | $2.01 | $1.97 (-1.99%) | $2.03 | $1.91 | 910,179 | $376.97 M |
| 11/11/2024 | $2.13 | $2.07 (-2.82%) | $2.13 | $2.03 | 527,637 | $396.11 M |
| 11/08/2024 | $2.36 | $2.20 (-6.78%) | $2.38 | $2.13 | 739,436 | $420.98 M |
| 11/07/2024 | $2.21 | $2.37 (7.24%) | $2.44 | $2.12 | 1.05 M | $453.52 M |
| 11/06/2024 | $2.18 | $2.12 (-2.75%) | $2.19 | $2.08 | 770,900 | $405.68 M |
| 11/05/2024 | $2.26 | $2.23 (-1.33%) | $2.28 | $2.22 | 200,700 | $426.73 M |
| 11/04/2024 | $2.27 | $2.25 (-0.88%) | $2.30 | $2.23 | 318,200 | $430.55 M |
| 11/01/2024 | $2.29 | $2.24 (-2.18%) | $2.31 | $2.21 | 288,500 | $428.64 M |
| 10/31/2024 | $2.26 | $2.25 (-0.44%) | $2.29 | $2.19 | 591,900 | $430.55 M |
| 10/30/2024 | $2.35 | $2.28 (-2.98%) | $2.36 | $2.26 | 421,817 | $436.29 M |
| 10/29/2024 | $2.25 | $2.34 (4%) | $2.36 | $2.24 | 851,576 | $447.77 M |
| 10/28/2024 | $2.39 | $2.25 (-5.86%) | $2.39 | $2.23 | 941,500 | $430.55 M |
| 10/25/2024 | $2.48 | $2.41 (-2.82%) | $2.50 | $2.39 | 400,816 | $461.17 M |
| 10/24/2024 | $2.55 | $2.49 (-2.35%) | $2.56 | $2.42 | 484,100 | $476.48 M |
| 10/23/2024 | $2.55 | $2.53 (-0.78%) | $2.58 | $2.47 | 564,317 | $484.13 M |
| 10/22/2024 | $2.76 | $2.61 (-5.43%) | $2.77 | $2.56 | 670,543 | $499.44 M |
| 10/21/2024 | $2.81 | $2.72 (-3.2%) | $2.81 | $2.68 | 585,400 | $520.49 M |
| 10/18/2024 | $2.66 | $2.74 (3.01%) | $2.79 | $2.65 | 557,123 | $524.32 M |
| 10/17/2024 | $2.51 | $2.61 (3.98%) | $2.67 | $2.44 | 728,416 | $499.44 M |
| 10/16/2024 | $2.50 | $2.50 (0%) | $2.56 | $2.46 | 355,600 | $478.39 M |
| 10/15/2024 | $2.44 | $2.49 (2.05%) | $2.49 | $2.42 | 282,200 | $476.48 M |