New Found Gold Corp. (NFGC) Charts

$1.78

south_east
-$0.01 (-0.28%)
Day's range
$1.72
Day's range
$1.8

5 DAY PERFORMANCE

-4.30%

1 MONTH PERFORMANCE

+9.88%

3 MONTH PERFORMANCE

-28.51%

6 MONTH PERFORMANCE

-48.70%

YEAR-TO-DATE PERFORMANCE

-2.20%

1 YEAR PERFORMANCE

-46.22%

New Found Gold Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $1.78 $1.78 (0%) $1.80 $1.72 332,594 $352.47 M
01/13/2025 $1.84 $1.78 (-3.26%) $1.85 $1.75 339,917 $352.47 M
01/10/2025 $1.93 $1.86 (-3.63%) $1.97 $1.85 436,200 $368.32 M
01/08/2025 $1.85 $1.89 (2.16%) $1.91 $1.77 389,400 $374.26 M
01/07/2025 $1.88 $1.82 (-3.19%) $1.93 $1.78 321,002 $360.40 M
01/06/2025 $1.87 $1.82 (-2.67%) $1.90 $1.76 248,400 $360.40 M
01/03/2025 $1.95 $1.87 (-4.1%) $1.97 $1.81 392,900 $370.30 M
01/02/2025 $1.85 $1.93 (4.32%) $1.96 $1.85 414,804 $382.18 M
12/31/2024 $1.70 $1.82 (7.06%) $1.82 $1.70 528,500 $360.40 M
12/30/2024 $1.72 $1.68 (-2.33%) $1.75 $1.66 408,526 $332.67 M
12/27/2024 $1.68 $1.75 (4.17%) $1.75 $1.62 372,020 $346.53 M
12/26/2024 $1.64 $1.69 (3.05%) $1.71 $1.62 306,741 $334.65 M
12/24/2024 $1.58 $1.61 (1.9%) $1.66 $1.57 232,505 $318.81 M
12/23/2024 $1.65 $1.60 (-3.03%) $1.65 $1.55 379,228 $316.83 M
12/20/2024 $1.59 $1.63 (2.52%) $1.70 $1.59 613,417 $322.77 M
12/19/2024 $1.54 $1.56 (1.3%) $1.61 $1.54 447,133 $308.91 M
12/18/2024 $1.58 $1.54 (-2.53%) $1.64 $1.52 622,600 $304.95 M
12/17/2024 $1.59 $1.58 (-0.63%) $1.61 $1.56 287,600 $312.87 M
12/16/2024 $1.61 $1.61 (0%) $1.64 $1.57 328,524 $318.81 M
12/13/2024 $1.64 $1.62 (-1.22%) $1.71 $1.60 578,547 $320.79 M
12/12/2024 $1.77 $1.67 (-5.65%) $1.77 $1.66 570,900 $330.69 M
12/11/2024 $1.70 $1.77 (4.12%) $1.79 $1.70 302,100 $350.49 M
12/10/2024 $1.77 $1.72 (-2.82%) $1.79 $1.71 328,410 $340.59 M
12/09/2024 $1.69 $1.74 (2.96%) $1.80 $1.67 630,849 $344.55 M
12/06/2024 $1.70 $1.64 (-3.53%) $1.70 $1.62 265,600 $324.75 M
12/05/2024 $1.75 $1.70 (-2.86%) $1.77 $1.68 371,848 $336.63 M
12/04/2024 $1.80 $1.75 (-2.78%) $1.80 $1.73 363,448 $346.53 M
12/03/2024 $1.76 $1.76 (0%) $1.87 $1.74 585,711 $348.51 M
12/02/2024 $1.83 $1.75 (-4.37%) $1.88 $1.72 347,100 $346.53 M
11/29/2024 $1.79 $1.81 (1.12%) $1.88 $1.78 432,246 $358.42 M
11/27/2024 $1.66 $1.77 (6.63%) $1.80 $1.66 574,157 $350.49 M
11/26/2024 $1.65 $1.66 (0.61%) $1.72 $1.61 465,721 $328.71 M
11/25/2024 $1.60 $1.65 (3.12%) $1.65 $1.57 681,422 $326.73 M
11/22/2024 $1.64 $1.64 (0%) $1.68 $1.60 526,600 $324.75 M
11/21/2024 $1.65 $1.62 (-1.82%) $1.68 $1.51 1.26 M $320.79 M
11/20/2024 $1.75 $1.65 (-5.71%) $1.75 $1.59 1.60 M $326.73 M
11/19/2024 $1.86 $1.78 (-4.3%) $1.88 $1.76 710,400 $352.47 M
11/18/2024 $1.86 $1.85 (-0.54%) $1.97 $1.84 525,114 $354.01 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