5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-14.06%
3 MONTH PERFORMANCE
+29.95%
6 MONTH PERFORMANCE
+74.68%
YEAR-TO-DATE PERFORMANCE
-9.43%
1 YEAR PERFORMANCE
+41.58%
New Found Gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $2.72 | $2.68 (-1.47%) | $2.74 | $2.61 | 832.67 K | |
| 02/19/2026 | $2.65 | $2.73 (3.02%) | $2.73 | $2.62 | 1.12 M | $588.99 M |
| 02/18/2026 | $2.63 | $2.66 (1.14%) | $2.68 | $2.54 | 2.02 M | $573.88 M |
| 02/17/2026 | $2.62 | $2.59 (-1.15%) | $2.67 | $2.48 | 2.14 M | $558.78 M |
| 02/13/2026 | $2.74 | $2.70 (-1.46%) | $2.84 | $2.67 | 2.29 M | $582.51 M |
| 02/12/2026 | $2.95 | $2.69 (-8.81%) | $2.96 | $2.69 | 2.14 M | $580.36 M |
| 02/11/2026 | $3.07 | $2.98 (-2.93%) | $3.13 | $2.79 | 2.37 M | $642.92 M |
| 02/10/2026 | $2.98 | $2.97 (-0.34%) | $3.02 | $2.89 | 2.54 M | $640.77 M |
| 02/09/2026 | $2.81 | $2.96 (5.34%) | $2.99 | $2.79 | 3.47 M | $638.61 M |
| 02/06/2026 | $2.71 | $2.81 (3.69%) | $2.82 | $2.71 | 1.66 M | $606.25 M |
| 02/05/2026 | $2.79 | $2.62 (-6.09%) | $2.83 | $2.62 | 2.43 M | $565.25 M |
| 02/04/2026 | $2.98 | $2.90 (-2.68%) | $3.00 | $2.76 | 2.76 M | $625.66 M |
| 02/03/2026 | $2.96 | $2.87 (-3.04%) | $2.97 | $2.76 | 2.63 M | $619.19 M |
| 02/02/2026 | $2.76 | $2.78 (0.72%) | $2.90 | $2.72 | 2.32 M | $599.77 M |
| 01/30/2026 | $2.88 | $2.76 (-4.17%) | $2.99 | $2.72 | 3.77 M | $595.46 M |
| 01/29/2026 | $3.40 | $3.13 (-7.94%) | $3.44 | $3.03 | 2.36 M | $675.28 M |
| 01/28/2026 | $3.44 | $3.34 (-2.91%) | $3.44 | $3.21 | 2.33 M | $720.59 M |
| 01/27/2026 | $3.34 | $3.35 (0.3%) | $3.40 | $3.21 | 1.48 M | $722.75 M |
| 01/26/2026 | $3.57 | $3.33 (-6.72%) | $3.59 | $3.31 | 3.01 M | $718.43 M |
| 01/23/2026 | $3.52 | $3.44 (-2.27%) | $3.56 | $3.35 | 2.53 M | $742.17 M |
| 01/22/2026 | $3.07 | $3.48 (13.36%) | $3.48 | $3.06 | 4.18 M | $750.80 M |
| 01/21/2026 | $3.19 | $3.08 (-3.45%) | $3.20 | $3.01 | 2.53 M | $664.50 M |
| 01/20/2026 | $3.06 | $3.13 (2.29%) | $3.15 | $2.98 | 3.13 M | $675.28 M |
| 01/16/2026 | $2.99 | $2.94 (-1.67%) | $2.99 | $2.82 | 1.62 M | $634.29 M |
| 01/15/2026 | $3.00 | $3.00 (0%) | $3.03 | $2.94 | 994.40 K | $647.24 M |
| 01/14/2026 | $3.03 | $3.03 (0%) | $3.06 | $2.92 | 1.92 M | $653.71 M |
| 01/13/2026 | $3.24 | $2.96 (-8.64%) | $3.24 | $2.95 | 2.56 M | $638.61 M |
| 01/12/2026 | $3.09 | $3.18 (2.91%) | $3.25 | $3.08 | 1.96 M | $686.07 M |
| 01/09/2026 | $3.05 | $3.00 (-1.64%) | $3.07 | $2.97 | 1.58 M | $647.24 M |
| 01/08/2026 | $3.02 | $3.02 (0%) | $3.06 | $2.94 | 996.71 K | $651.55 M |
| 01/07/2026 | $3.04 | $3.10 (1.97%) | $3.11 | $2.92 | 1.83 M | $668.81 M |
| 01/06/2026 | $3.15 | $3.08 (-2.22%) | $3.15 | $3.01 | 1.96 M | $664.50 M |
| 01/05/2026 | $3.10 | $3.08 (-0.65%) | $3.23 | $3.05 | 2.00 M | $664.50 M |
| 01/02/2026 | $3.07 | $3.03 (-1.3%) | $3.12 | $2.90 | 1.36 M | $653.71 M |
| 12/31/2025 | $3.02 | $2.97 (-1.66%) | $3.07 | $2.96 | 1.16 M | $640.77 M |
| 12/30/2025 | $3.04 | $3.09 (1.64%) | $3.19 | $2.97 | 1.76 M | $666.66 M |
| 12/29/2025 | $3.19 | $2.95 (-7.52%) | $3.19 | $2.94 | 1.90 M | $636.45 M |
| 12/26/2025 | $3.18 | $3.24 (1.89%) | $3.27 | $3.14 | 1.59 M | $699.02 M |
| 12/24/2025 | $3.11 | $3.14 (0.96%) | $3.26 | $3.10 | 1.15 M | $677.44 M |
| 12/23/2025 | $3.32 | $3.12 (-6.02%) | $3.32 | $3.11 | 2.99 M | $673.13 M |
| 12/22/2025 | $3.10 | $3.18 (2.58%) | $3.31 | $2.99 | 5.95 M | $686.07 M |
| 12/19/2025 | $2.61 | $2.77 (6.13%) | $2.79 | $2.60 | 2.30 M | $597.62 M |
| 12/18/2025 | $2.71 | $2.62 (-3.32%) | $2.72 | $2.59 | 1.64 M | $565.25 M |
| 12/17/2025 | $2.77 | $2.72 (-1.81%) | $2.79 | $2.69 | 1.34 M | $586.83 M |
| 12/16/2025 | $2.71 | $2.72 (0.37%) | $2.80 | $2.64 | 1.44 M | $586.83 M |
| 12/15/2025 | $2.92 | $2.77 (-5.14%) | $2.94 | $2.72 | 1.60 M | $597.62 M |
| 12/12/2025 | $2.87 | $2.89 (0.7%) | $2.94 | $2.78 | 1.52 M | $623.51 M |
| 12/11/2025 | $2.90 | $2.83 (-2.41%) | $2.90 | $2.80 | 1.75 M | $610.56 M |
| 12/10/2025 | $2.83 | $2.86 (1.06%) | $2.88 | $2.71 | 1.51 M | $617.03 M |
| 12/09/2025 | $2.79 | $2.83 (1.43%) | $2.89 | $2.75 | 1.21 M | $610.56 M |
| 12/08/2025 | $2.95 | $2.77 (-6.1%) | $3.04 | $2.72 | 2.83 M | $597.62 M |
| 12/05/2025 | $3.05 | $3.10 (1.64%) | $3.28 | $3.05 | 2.73 M | $668.81 M |
| 12/04/2025 | $2.98 | $3.00 (0.67%) | $3.03 | $2.89 | 1.17 M | $647.24 M |
| 12/03/2025 | $2.83 | $2.98 (5.3%) | $2.99 | $2.80 | 1.78 M | $642.92 M |
| 12/02/2025 | $2.79 | $2.82 (1.08%) | $2.84 | $2.71 | 1.67 M | $608.40 M |
| 12/01/2025 | $2.48 | $2.85 (14.92%) | $2.90 | $2.43 | 4.61 M | $614.88 M |
| 11/28/2025 | $2.28 | $2.41 (5.7%) | $2.42 | $2.28 | 903.10 K | $519.95 M |
| 11/26/2025 | $2.27 | $2.28 (0.44%) | $2.33 | $2.26 | 963.00 K | $491.90 M |
| 11/25/2025 | $2.19 | $2.23 (1.83%) | $2.27 | $2.19 | 838.83 K | $481.11 M |
| 11/24/2025 | $2.13 | $2.20 (3.29%) | $2.22 | $2.07 | 1.15 M | $474.64 M |
| 11/21/2025 | $2.10 | $2.11 (0.48%) | $2.13 | $2.03 | 1.34 M | $455.22 M |
| 11/20/2025 | $2.27 | $2.07 (-8.81%) | $2.32 | $2.06 | 2.34 M | $446.59 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.
