Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Found Gold Corp (NY: NFGC )

3.480 -0.040 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.650 4.690 4.426 4.490 192,048 -0.17(-3.65%)
Jun 29, 2022 4.740 4.765 4.640 4.660 119,746 -0.07(-1.48%)
Jun 28, 2022 4.880 4.975 4.660 4.730 128,277 -0.14(-2.87%)
Jun 27, 2022 5.000 5.060 4.860 4.870 140,807 +0.01(+0.21%)
Jun 24, 2022 4.760 4.890 4.680 4.860 222,337 +0.09(+1.89%)
Jun 23, 2022 5.210 5.320 4.700 4.770 330,664 -0.48(-9.14%)
Jun 22, 2022 5.300 5.435 5.230 5.250 115,417 -0.06(-1.13%)
Jun 21, 2022 5.270 5.460 5.270 5.310 127,745 +0.00(+0.00%)
Jun 17, 2022 5.460 5.460 5.170 5.310 159,206 -0.13(-2.39%)
Jun 16, 2022 5.330 5.500 5.150 5.440 189,388 +0.12(+2.26%)
Jun 15, 2022 5.250 5.410 5.120 5.320 206,780 +0.10(+1.92%)
Jun 14, 2022 5.380 5.380 5.140 5.220 242,854 -0.16(-2.97%)
Jun 13, 2022 5.390 5.570 5.260 5.380 290,291 -0.28(-4.95%)
Jun 10, 2022 5.350 5.720 5.280 5.660 229,919 +0.22(+4.04%)
Jun 09, 2022 5.640 5.650 5.400 5.440 148,105 -0.27(-4.73%)
Jun 08, 2022 5.950 5.950 5.645 5.710 135,395 -0.15(-2.56%)
Jun 07, 2022 5.700 5.860 5.660 5.860 147,334 +0.19(+3.35%)
Jun 06, 2022 5.840 5.930 5.630 5.670 181,551 -0.05(-0.87%)
Jun 03, 2022 5.910 5.940 5.680 5.720 88,477 -0.22(-3.70%)
Jun 02, 2022 5.540 5.970 5.540 5.940 165,716 +0.39(+7.03%)
Jun 01, 2022 5.630 5.710 5.425 5.550 159,454 -0.09(-1.60%)
May 31, 2022 5.710 5.800 5.540 5.640 110,875 -0.04(-0.70%)
May 27, 2022 5.680 5.700 5.520 5.680 134,535 +0.02(+0.35%)
May 26, 2022 5.780 5.850 5.610 5.660 78,492 -0.12(-2.08%)
May 25, 2022 5.850 5.850 5.560 5.780 311,180 -0.14(-2.36%)
May 24, 2022 6.060 6.080 5.810 5.920 170,213 -0.14(-2.31%)
May 23, 2022 5.940 6.100 5.875 6.060 72,076 +0.16(+2.71%)
May 20, 2022 6.220 6.220 5.719 5.900 134,146 -0.26(-4.22%)
May 19, 2022 5.780 6.190 5.699 6.160 242,125 +0.49(+8.64%)
May 18, 2022 5.580 5.750 5.440 5.670 159,958 +0.18(+3.28%)
May 17, 2022 5.490 5.620 5.450 5.490 123,631 +0.11(+2.04%)
May 16, 2022 5.450 5.500 5.354 5.380 209,574 -0.10(-1.82%)
May 13, 2022 5.280 5.580 5.280 5.480 212,262 +0.23(+4.38%)
May 12, 2022 5.310 5.460 5.130 5.250 279,033 -0.20(-3.67%)
May 11, 2022 5.760 5.810 5.370 5.450 256,929 -0.22(-3.88%)
May 10, 2022 6.110 6.110 5.610 5.670 353,351 -0.34(-5.66%)
May 09, 2022 6.350 6.410 5.950 6.010 462,537 -0.50(-7.68%)
May 06, 2022 6.700 6.700 6.381 6.510 132,760 -0.21(-3.12%)
May 05, 2022 7.200 7.263 6.650 6.720 258,024 -0.43(-6.01%)
May 04, 2022 6.570 7.210 6.500 7.150 335,953 +0.77(+12.07%)
May 03, 2022 6.270 6.460 6.200 6.380 129,497 +0.09(+1.43%)
May 02, 2022 6.500 6.500 6.200 6.290 197,908 -0.25(-3.82%)
Apr 29, 2022 6.880 6.910 6.470 6.540 90,829 -0.30(-4.39%)
Apr 28, 2022 6.330 6.840 6.300 6.840 193,004 +0.58(+9.27%)
Apr 27, 2022 6.440 6.530 6.221 6.260 132,550 -0.23(-3.54%)
Apr 26, 2022 6.520 6.559 6.300 6.490 163,801 +0.00(+0.00%)
Apr 25, 2022 6.580 6.580 6.160 6.490 212,870 -0.19(-2.84%)
Apr 22, 2022 6.960 6.970 6.640 6.680 249,004 -0.39(-5.52%)
Apr 21, 2022 7.630 7.630 6.910 7.070 215,140 -0.34(-4.59%)
Apr 20, 2022 7.530 7.570 7.330 7.410 322,643 -0.08(-1.07%)
Apr 19, 2022 7.150 7.650 7.090 7.490 426,713 +0.53(+7.61%)
Apr 18, 2022 7.250 7.270 6.810 6.960 192,613 -0.09(-1.28%)
Apr 14, 2022 7.140 7.140 6.900 7.050 159,638 -0.03(-0.42%)
Apr 13, 2022 6.770 7.140 6.570 7.080 295,563 +0.53(+8.09%)
Apr 12, 2022 6.250 6.700 6.250 6.550 413,818 +0.45(+7.38%)
Apr 11, 2022 6.250 6.250 5.960 6.100 100,177 +0.02(+0.33%)
Apr 08, 2022 6.020 6.165 5.985 6.080 129,753 +0.04(+0.66%)
Apr 07, 2022 5.910 6.080 5.810 6.040 117,686 +0.20(+3.42%)
Apr 06, 2022 5.960 6.100 5.750 5.840 166,430 -0.21(-3.47%)
Apr 05, 2022 6.160 6.280 5.990 6.050 229,490 -0.12(-1.94%)
Apr 04, 2022 6.360 6.360 6.110 6.170 149,129 -0.21(-3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.