5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
+9.44%
3 MONTH PERFORMANCE
+32.63%
6 MONTH PERFORMANCE
-8.48%
YEAR-TO-DATE PERFORMANCE
-14.01%
1 YEAR PERFORMANCE
-47.83%
New Found Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $1.57 | $1.58 (0.64%) | $1.58 | $1.52 | 397.17 K | $316.77 M |
| 07/16/2025 | $1.56 | $1.57 (0.64%) | $1.60 | $1.50 | 338.70 K | $314.77 M |
| 07/15/2025 | $1.61 | $1.56 (-3.11%) | $1.62 | $1.53 | 493.13 K | $312.76 M |
| 07/14/2025 | $1.54 | $1.60 (3.9%) | $1.61 | $1.54 | 843.57 K | $320.78 M |
| 07/11/2025 | $1.42 | $1.54 (8.45%) | $1.55 | $1.42 | 1.22 M | $308.75 M |
| 07/10/2025 | $1.39 | $1.40 (0.72%) | $1.44 | $1.37 | 697.13 K | $280.69 M |
| 07/09/2025 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.34 | 769.13 K | $268.66 M |
| 07/08/2025 | $1.45 | $1.38 (-4.83%) | $1.45 | $1.35 | 644.63 K | $276.68 M |
| 07/07/2025 | $1.44 | $1.45 (0.69%) | $1.47 | $1.38 | 510.45 K | $290.71 M |
| 07/03/2025 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.41 | 143.52 K | $285.15 M |
| 07/02/2025 | $1.44 | $1.43 (-0.69%) | $1.46 | $1.42 | 323.54 K | $283.17 M |
| 07/01/2025 | $1.40 | $1.42 (1.43%) | $1.43 | $1.40 | 306.54 K | $281.19 M |
| 06/30/2025 | $1.41 | $1.42 (0.71%) | $1.44 | $1.39 | 549.21 K | $281.19 M |
| 06/27/2025 | $1.46 | $1.41 (-3.42%) | $1.47 | $1.39 | 744.22 K | $279.21 M |
| 06/26/2025 | $1.46 | $1.50 (2.74%) | $1.50 | $1.45 | 476.42 K | $297.03 M |
| 06/25/2025 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.43 | 499.50 K | $287.13 M |
| 06/24/2025 | $1.56 | $1.47 (-5.77%) | $1.56 | $1.46 | 892.74 K | $291.09 M |
| 06/23/2025 | $1.52 | $1.56 (2.63%) | $1.60 | $1.51 | 1.09 M | $308.91 M |
| 06/20/2025 | $1.45 | $1.50 (3.45%) | $1.54 | $1.45 | 745.77 K | $297.03 M |
| 06/18/2025 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.42 | 482.60 K | $283.17 M |
| 06/17/2025 | $1.49 | $1.44 (-3.36%) | $1.50 | $1.44 | 373.00 K | $285.15 M |
| 06/16/2025 | $1.52 | $1.48 (-2.63%) | $1.53 | $1.47 | 586.50 K | $293.07 M |
| 06/13/2025 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.49 | 730.00 K | $300.99 M |
| 06/12/2025 | $1.50 | $1.54 (2.67%) | $1.54 | $1.47 | 1.08 M | $304.95 M |
| 06/11/2025 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.45 | 573.70 K | $293.07 M |
| 06/10/2025 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.48 | 588.76 K | $293.07 M |
| 06/09/2025 | $1.49 | $1.52 (2.01%) | $1.53 | $1.48 | 793.83 K | $300.99 M |
| 06/06/2025 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.46 | 835.30 K | $295.05 M |
| 06/05/2025 | $1.54 | $1.49 (-3.25%) | $1.61 | $1.48 | 2.03 M | $295.05 M |
| 06/04/2025 | $1.50 | $1.52 (1.33%) | $1.55 | $1.44 | 2.32 M | $300.99 M |
| 06/03/2025 | $1.60 | $1.54 (-3.75%) | $1.61 | $1.52 | 2.61 M | $304.95 M |
| 06/02/2025 | $1.65 | $1.65 (0%) | $1.74 | $1.60 | 3.30 M | $326.73 M |
| 05/30/2025 | $1.53 | $1.60 (4.58%) | $1.66 | $1.52 | 2.25 M | $316.83 M |
| 05/29/2025 | $1.46 | $1.53 (4.79%) | $1.56 | $1.42 | 1.35 M | $302.97 M |
| 05/28/2025 | $1.35 | $1.46 (8.15%) | $1.52 | $1.30 | 6.35 M | $289.11 M |
| 05/27/2025 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.25 | 11.58 M | $257.43 M |
| 05/23/2025 | $1.36 | $1.36 (0%) | $1.42 | $1.28 | 2.07 M | $269.31 M |
| 05/22/2025 | $1.25 | $1.31 (4.8%) | $1.37 | $1.21 | 2.33 M | $259.41 M |
| 05/21/2025 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.20 | 1.19 M | $241.58 M |
| 05/20/2025 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.23 | 977.12 K | $247.52 M |
| 05/19/2025 | $1.22 | $1.31 (7.38%) | $1.32 | $1.19 | 1.03 M | $259.41 M |
| 05/16/2025 | $1.17 | $1.19 (1.71%) | $1.21 | $1.15 | 392.74 K | $235.64 M |
| 05/15/2025 | $1.13 | $1.19 (5.31%) | $1.19 | $1.11 | 592.60 K | $235.64 M |
| 05/14/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.09 | 523.10 K | $221.78 M |
| 05/13/2025 | $1.19 | $1.17 (-1.68%) | $1.25 | $1.15 | 325.85 K | $231.68 M |
| 05/12/2025 | $1.24 | $1.21 (-2.42%) | $1.29 | $1.18 | 754.60 K | $239.60 M |
| 05/09/2025 | $1.29 | $1.29 (0%) | $1.31 | $1.24 | 676.68 K | $255.45 M |
| 05/08/2025 | $1.21 | $1.26 (4.13%) | $1.27 | $1.18 | 771.21 K | $249.50 M |
| 05/07/2025 | $1.18 | $1.20 (1.69%) | $1.22 | $1.15 | 513.30 K | $237.62 M |
| 05/06/2025 | $1.18 | $1.19 (0.85%) | $1.20 | $1.15 | 1.17 M | $235.64 M |
| 05/05/2025 | $1.17 | $1.18 (0.85%) | $1.22 | $1.14 | 745.40 K | $233.66 M |
| 05/02/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.11 | 290.91 K | $225.74 M |
| 05/01/2025 | $1.07 | $1.14 (6.54%) | $1.14 | $1.07 | 425.60 K | $225.74 M |
| 04/30/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.09 | 555.31 K | $215.84 M |
| 04/29/2025 | $1.13 | $1.10 (-2.65%) | $1.16 | $1.09 | 410.32 K | $217.82 M |
| 04/28/2025 | $1.12 | $1.17 (4.46%) | $1.20 | $1.11 | 1.04 M | $231.68 M |
| 04/25/2025 | $1.10 | $1.12 (1.82%) | $1.14 | $1.10 | 343.76 K | $221.78 M |
| 04/24/2025 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.09 | 712.80 K | $227.72 M |
| 04/23/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.08 | 1.01 M | $219.80 M |
| 04/22/2025 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.14 | 913.18 K | $231.68 M |
| 04/21/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.14 | 872.50 K | $241.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
