-
5 DAY PERFORMANCE
-8.30% -
1 MONTH PERFORMANCE
-5.22% -
3 MONTH PERFORMANCE
-9.93% -
6 MONTH PERFORMANCE
-30.41% -
YEAR-TO-DATE PERFORMANCE
-27.43% -
1 YEAR PERFORMANCE
-39.09%
New Found Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.60 | $2.53 (-2.69%) | $2.61 | $2.50 | 472,558 | $486.05 M |
| 09/27/2024 | $2.78 | $2.60 (-6.47%) | $2.78 | $2.58 | 687,492 | $497.53 M |
| 09/26/2024 | $2.75 | $2.77 (0.73%) | $2.80 | $2.72 | 431,329 | $530.06 M |
| 09/25/2024 | $2.80 | $2.70 (-3.57%) | $2.83 | $2.67 | 575,526 | $516.66 M |
| 09/24/2024 | $2.53 | $2.77 (9.49%) | $2.82 | $2.52 | 917,127 | $530.06 M |
| 09/23/2024 | $2.57 | $2.53 (-1.56%) | $2.66 | $2.53 | 703,745 | $484.13 M |
| 09/20/2024 | $2.56 | $2.59 (1.17%) | $2.67 | $2.51 | 1.04 M | $495.61 M |
| 09/19/2024 | $2.75 | $2.56 (-6.91%) | $2.76 | $2.41 | 1.86 M | $489.87 M |
| 09/18/2024 | $2.78 | $2.67 (-3.96%) | $2.89 | $2.67 | 675,215 | $510.92 M |
| 09/17/2024 | $2.73 | $2.75 (0.73%) | $2.78 | $2.68 | 425,600 | $526.23 M |
| 09/16/2024 | $2.82 | $2.76 (-2.13%) | $2.84 | $2.74 | 270,503 | $528.14 M |
| 09/13/2024 | $2.73 | $2.83 (3.66%) | $2.86 | $2.73 | 481,900 | $541.54 M |
| 09/12/2024 | $2.60 | $2.68 (3.08%) | $2.74 | $2.60 | 722,418 | $512.84 M |
| 09/11/2024 | $2.51 | $2.59 (3.19%) | $2.62 | $2.50 | 366,400 | $495.61 M |
| 09/10/2024 | $2.44 | $2.55 (4.51%) | $2.58 | $2.42 | 215,100 | $487.96 M |
| 09/09/2024 | $2.50 | $2.43 (-2.8%) | $2.50 | $2.40 | 351,241 | $465.00 M |
| 09/06/2024 | $2.60 | $2.47 (-5%) | $2.60 | $2.43 | 355,946 | $472.65 M |
| 09/05/2024 | $2.60 | $2.59 (-0.38%) | $2.60 | $2.54 | 290,600 | $495.61 M |
| 09/04/2024 | $2.53 | $2.57 (1.58%) | $2.60 | $2.51 | 189,831 | $491.79 M |
| 09/03/2024 | $2.66 | $2.57 (-3.38%) | $2.66 | $2.52 | 360,300 | $491.79 M |
| 08/30/2024 | $2.72 | $2.68 (-1.47%) | $2.75 | $2.62 | 354,246 | $512.84 M |
| 08/29/2024 | $2.73 | $2.73 (0%) | $2.80 | $2.72 | 250,600 | $522.40 M |
| 08/28/2024 | $2.73 | $2.69 (-1.47%) | $2.75 | $2.65 | 455,924 | $514.75 M |
| 08/27/2024 | $2.85 | $2.78 (-2.46%) | $2.87 | $2.74 | 568,600 | $531.97 M |
| 08/26/2024 | $3.01 | $2.93 (-2.66%) | $3.02 | $2.86 | 390,300 | $560.67 M |
| 08/23/2024 | $2.94 | $2.99 (1.7%) | $3.07 | $2.91 | 416,623 | $572.16 M |
| 08/22/2024 | $2.98 | $2.93 (-1.68%) | $3.07 | $2.87 | 602,500 | $560.67 M |
| 08/21/2024 | $2.98 | $3.07 (3.02%) | $3.10 | $2.90 | 446,614 | $587.46 M |
| 08/20/2024 | $3.19 | $2.99 (-6.27%) | $3.19 | $2.93 | 607,800 | $572.16 M |
| 08/19/2024 | $2.73 | $2.99 (9.52%) | $3.06 | $2.70 | 1.03 M | $572.16 M |
| 08/16/2024 | $2.64 | $2.77 (4.92%) | $2.79 | $2.59 | 730,024 | $530.06 M |
| 08/15/2024 | $2.55 | $2.59 (1.57%) | $2.59 | $2.47 | 389,142 | $495.61 M |
| 08/14/2024 | $2.69 | $2.54 (-5.58%) | $2.69 | $2.52 | 464,500 | $486.05 M |
| 08/13/2024 | $2.64 | $2.66 (0.76%) | $2.71 | $2.59 | 406,326 | $509.01 M |
| 08/12/2024 | $2.42 | $2.59 (7.02%) | $2.61 | $2.40 | 1.15 M | $495.61 M |
| 08/09/2024 | $2.49 | $2.40 (-3.61%) | $2.49 | $2.37 | 374,700 | $459.26 M |
| 08/08/2024 | $2.42 | $2.45 (1.24%) | $2.49 | $2.36 | 386,300 | $468.82 M |
| 08/07/2024 | $2.48 | $2.39 (-3.63%) | $2.54 | $2.33 | 429,429 | $448.21 M |
| 08/06/2024 | $2.40 | $2.43 (1.25%) | $2.53 | $2.40 | 325,809 | $455.71 M |
| 08/05/2024 | $2.34 | $2.41 (2.99%) | $2.47 | $2.27 | 521,904 | $451.96 M |
| 08/02/2024 | $2.66 | $2.53 (-4.89%) | $2.70 | $2.50 | 831,846 | $474.46 M |
| 08/01/2024 | $2.75 | $2.66 (-3.27%) | $2.76 | $2.58 | 430,425 | $498.84 M |
| 07/31/2024 | $2.74 | $2.72 (-0.73%) | $2.76 | $2.67 | 592,323 | $510.09 M |
| 07/30/2024 | $2.63 | $2.67 (1.52%) | $2.70 | $2.60 | 329,812 | $500.72 M |
| 07/29/2024 | $2.65 | $2.62 (-1.13%) | $2.68 | $2.59 | 313,590 | $491.34 M |
| 07/26/2024 | $2.70 | $2.68 (-0.74%) | $2.72 | $2.63 | 449,212 | $502.59 M |
| 07/25/2024 | $2.70 | $2.66 (-1.48%) | $2.72 | $2.62 | 848,479 | $498.84 M |
| 07/24/2024 | $2.77 | $2.74 (-1.08%) | $2.84 | $2.72 | 524,200 | $513.85 M |
| 07/23/2024 | $2.86 | $2.77 (-3.15%) | $2.86 | $2.73 | 697,000 | $519.47 M |
| 07/22/2024 | $2.85 | $2.86 (0.35%) | $2.86 | $2.78 | 662,122 | $536.35 M |
| 07/19/2024 | $2.95 | $2.85 (-3.39%) | $2.95 | $2.78 | 1.23 M | $534.47 M |
| 07/18/2024 | $3.24 | $3.00 (-7.41%) | $3.24 | $2.93 | 951,912 | $562.60 M |
| 07/17/2024 | $3.43 | $3.20 (-6.71%) | $3.43 | $3.20 | 856,260 | $600.11 M |
| 07/16/2024 | $3.50 | $3.46 (-1.14%) | $3.57 | $3.44 | 479,176 | $648.87 M |
| 07/15/2024 | $3.31 | $3.47 (4.83%) | $3.65 | $3.26 | 1.26 M | $650.75 M |
| 07/12/2024 | $3.14 | $3.27 (4.14%) | $3.32 | $3.08 | 569,421 | $613.24 M |
| 07/11/2024 | $3.15 | $3.13 (-0.63%) | $3.24 | $3.00 | 909,113 | $586.98 M |
| 07/10/2024 | $2.78 | $3.04 (9.35%) | $3.08 | $2.78 | 667,523 | $570.11 M |
| 07/09/2024 | $2.79 | $2.76 (-1.08%) | $2.80 | $2.72 | 394,221 | $517.60 M |
| 07/08/2024 | $2.88 | $2.80 (-2.78%) | $2.92 | $2.71 | 671,200 | $525.10 M |
| 07/05/2024 | $2.79 | $2.90 (3.94%) | $2.94 | $2.78 | 615,909 | $543.85 M |
| 07/03/2024 | $2.76 | $2.74 (-0.72%) | $2.87 | $2.71 | 440,611 | $513.85 M |
| 07/02/2024 | $2.83 | $2.75 (-2.83%) | $2.86 | $2.68 | 269,923 | $515.72 M |
| 07/01/2024 | $2.86 | $2.82 (-1.4%) | $2.89 | $2.77 | 185,005 | $528.85 M |