-
5 DAY PERFORMANCE
-1.08% -
1 MONTH PERFORMANCE
-32.85% -
3 MONTH PERFORMANCE
-33.57% -
6 MONTH PERFORMANCE
-51.32% -
YEAR-TO-DATE PERFORMANCE
-47.43% -
1 YEAR PERFORMANCE
-48.75%
New Found Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.86 | $1.84 (-1.08%) | $1.97 | $1.84 | 524,410 | $352.10 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 |
| 10/14/2024 | $2.44 | $2.44 (0%) | $2.46 | $2.40 | 223,401 | $466.91 M |
| 10/11/2024 | $2.43 | $2.41 (-0.82%) | $2.46 | $2.41 | 374,814 | $461.17 M |
| 10/10/2024 | $2.35 | $2.42 (2.98%) | $2.45 | $2.35 | 430,547 | $463.08 M |
| 10/09/2024 | $2.38 | $2.36 (-0.84%) | $2.39 | $2.33 | 192,216 | $451.60 M |
| 10/08/2024 | $2.44 | $2.40 (-1.64%) | $2.45 | $2.38 | 256,548 | $459.26 M |
| 10/07/2024 | $2.50 | $2.45 (-2%) | $2.50 | $2.42 | 299,645 | $468.82 M |
| 10/04/2024 | $2.59 | $2.51 (-3.09%) | $2.61 | $2.49 | 520,205 | $480.30 M |
| 10/03/2024 | $2.55 | $2.58 (1.18%) | $2.69 | $2.48 | 759,500 | $493.70 M |
| 10/02/2024 | $2.64 | $2.56 (-3.03%) | $2.67 | $2.55 | 313,426 | $489.87 M |
| 10/01/2024 | $2.59 | $2.64 (1.93%) | $2.65 | $2.55 | 584,605 | $505.18 M |
| 09/30/2024 | $2.60 | $2.53 (-2.69%) | $2.61 | $2.50 | 472,558 | $484.13 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 |