5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+34.21%
3 MONTH PERFORMANCE
-11.56%
6 MONTH PERFORMANCE
-13.07%
YEAR-TO-DATE PERFORMANCE
-15.93%
1 YEAR PERFORMANCE
-56.29%
New Found Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $1.60 | $1.54 (-3.75%) | $1.61 | $1.52 | 2.56 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 |
| 04/17/2025 | $1.27 | $1.18 (-7.09%) | $1.27 | $1.16 | 820.90 K | $233.66 M |
| 04/16/2025 | $1.25 | $1.27 (1.6%) | $1.32 | $1.23 | 1.70 M | $251.48 M |
| 04/15/2025 | $1.12 | $1.18 (5.36%) | $1.18 | $1.08 | 665.40 K | $233.66 M |
| 04/14/2025 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.09 | 684.50 K | $223.76 M |
| 04/11/2025 | $1.18 | $1.14 (-3.39%) | $1.24 | $1.07 | 1.19 M | $225.74 M |
| 04/10/2025 | $1.14 | $1.14 (0%) | $1.19 | $1.11 | 676.04 K | $225.74 M |
| 04/09/2025 | $0.99 | $1.09 (10.1%) | $1.14 | $0.99 | 1.14 M | $215.84 M |
| 04/08/2025 | $1.03 | $0.97 (-5.68%) | $1.05 | $0.96 | 595.65 K | $192.38 M |
| 04/07/2025 | $0.93 | $0.97 (4.76%) | $1.04 | $0.93 | 802.32 K | $192.08 M |
| 04/04/2025 | $1.05 | $1.00 (-4.85%) | $1.05 | $0.96 | 749.50 K | $197.84 M |
| 04/03/2025 | $1.02 | $1.07 (4.9%) | $1.07 | $0.98 | 950.83 K | $211.88 M |
| 04/02/2025 | $1.12 | $1.04 (-7.14%) | $1.13 | $1.01 | 1.10 M | $205.94 M |
| 04/01/2025 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.08 | 928.94 K | $217.82 M |
| 03/31/2025 | $1.25 | $1.20 (-4%) | $1.25 | $1.15 | 1.34 M | $237.62 M |
| 03/28/2025 | $1.18 | $1.19 (0.85%) | $1.35 | $1.16 | 4.02 M | $235.64 M |
| 03/27/2025 | $1.06 | $1.15 (8.49%) | $1.16 | $0.96 | 2.89 M | $227.72 M |
| 03/26/2025 | $1.11 | $1.04 (-6.31%) | $1.13 | $1.02 | 3.09 M | $205.94 M |
| 03/25/2025 | $1.19 | $1.12 (-5.88%) | $1.28 | $1.08 | 7.03 M | $221.78 M |
| 03/24/2025 | $1.69 | $1.59 (-5.92%) | $1.74 | $1.56 | 936.82 K | $314.85 M |
| 03/21/2025 | $1.70 | $1.69 (-0.59%) | $1.73 | $1.67 | 1.14 M | $334.65 M |
| 03/20/2025 | $1.73 | $1.73 (0%) | $1.73 | $1.70 | 465.80 K | $342.57 M |
| 03/19/2025 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.72 | 726.64 K | $348.51 M |
| 03/18/2025 | $1.86 | $1.81 (-2.69%) | $1.88 | $1.78 | 1.08 M | $358.42 M |
| 03/17/2025 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.80 | 564.55 K | $362.38 M |
| 03/14/2025 | $1.87 | $1.83 (-2.14%) | $1.87 | $1.77 | 572.61 K | $362.38 M |
| 03/13/2025 | $1.76 | $1.83 (3.98%) | $1.86 | $1.74 | 1.09 M | $362.38 M |
| 03/12/2025 | $1.74 | $1.75 (0.57%) | $1.78 | $1.73 | 615.10 K | $346.53 M |
| 03/11/2025 | $1.67 | $1.75 (4.79%) | $1.75 | $1.67 | 456.71 K | $346.53 M |
| 03/10/2025 | $1.73 | $1.65 (-4.62%) | $1.75 | $1.63 | 671.16 K | $326.73 M |
| 03/07/2025 | $1.80 | $1.74 (-3.33%) | $1.81 | $1.71 | 657.42 K | $344.55 M |
| 03/06/2025 | $1.75 | $1.81 (3.43%) | $1.81 | $1.75 | 586.27 K | $358.42 M |
| 03/05/2025 | $1.66 | $1.77 (6.63%) | $1.77 | $1.65 | 652.04 K | $350.49 M |
| 03/04/2025 | $1.77 | $1.68 (-5.08%) | $1.77 | $1.63 | 921.45 K | $332.67 M |
| 03/03/2025 | $1.91 | $1.73 (-9.42%) | $1.94 | $1.66 | 1.15 M | $342.57 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.
