New Found Gold Corp. (NFGC)
AMEX: NFGC
· Real-Time Price · USD
1.55
-0.03 (-1.90%)
At close: Aug 15, 2025, 12:44 PM
NFGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | -0.63% | 422,955 |
| Aug 13, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 306,500 |
| Aug 12, 2025 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 278,500 |
| Aug 11, 2025 | 1.52 | 1.58 | 1.51 | 1.56 | 1.56 | -1.27% | 338,723 |
| Aug 8, 2025 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 426,142 |
| Aug 7, 2025 | 1.67 | 1.70 | 1.54 | 1.60 | 1.60 | -3.03% | 666,200 |
| Aug 6, 2025 | 1.60 | 1.66 | 1.56 | 1.65 | 1.65 | 3.12% | 711,816 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.53 | 1.60 | 1.60 | -0.62% | 587,338 |
| Aug 4, 2025 | 1.54 | 1.61 | 1.53 | 1.61 | 1.61 | 7.33% | 547,200 |
| Aug 1, 2025 | 1.53 | 1.57 | 1.48 | 1.50 | 1.50 | -1.32% | 411,064 |
| Jul 31, 2025 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 490,424 |
| Jul 30, 2025 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -3.07% | 562,500 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 250,912 |
| Jul 28, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -4.02% | 318,800 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -1.14% | 333,717 |
| Jul 24, 2025 | 1.79 | 1.83 | 1.72 | 1.76 | 1.76 | -2.22% | 924,273 |
| Jul 23, 2025 | 1.75 | 1.83 | 1.72 | 1.80 | 1.80 | 3.45% | 1,148,318 |
| Jul 22, 2025 | 1.71 | 1.86 | 1.71 | 1.74 | 1.74 | 5.45% | 1,493,200 |
| Jul 21, 2025 | 1.59 | 1.67 | 1.59 | 1.65 | 1.65 | 5.10% | 744,300 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 493,500 |