New Found Gold Corp. (NFGC)
AMEX: NFGC
· Real-Time Price · USD
2.13
0.09 (4.41%)
At close: Sep 10, 2025, 3:59 PM
2.19
2.82%
Pre-market: Sep 11, 2025, 07:01 AM EDT
NFGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.08 | 2.16 | 2.05 | 2.14 | 2.14 | 4.90% | 1,764,157 |
| Sep 9, 2025 | 1.94 | 2.06 | 1.90 | 2.04 | 2.04 | 6.81% | 2,929,125 |
| Sep 8, 2025 | 1.90 | 1.95 | 1.85 | 1.91 | 1.91 | 6.11% | 3,841,401 |
| Sep 5, 2025 | 1.94 | 2.04 | 1.78 | 1.80 | 1.80 | -4.76% | 3,020,900 |
| Sep 4, 2025 | 1.99 | 1.99 | 1.87 | 1.89 | 1.89 | -5.97% | 1,242,737 |
| Sep 3, 2025 | 2.05 | 2.07 | 1.96 | 2.01 | 2.01 | 0.50% | 1,963,110 |
| Sep 2, 2025 | 2.00 | 2.08 | 1.96 | 2.00 | 2.00 | 2.56% | 2,545,403 |
| Aug 29, 2025 | 1.77 | 1.95 | 1.76 | 1.95 | 1.95 | 11.43% | 1,253,700 |
| Aug 28, 2025 | 1.70 | 1.81 | 1.70 | 1.75 | 1.75 | 3.55% | 557,134 |
| Aug 27, 2025 | 1.70 | 1.71 | 1.62 | 1.69 | 1.69 | 1.20% | 474,500 |
| Aug 26, 2025 | 1.70 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 613,605 |
| Aug 25, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 4.29% | 534,120 |
| Aug 22, 2025 | 1.59 | 1.65 | 1.55 | 1.63 | 1.63 | 2.52% | 812,900 |
| Aug 21, 2025 | 1.52 | 1.62 | 1.52 | 1.59 | 1.59 | 3.25% | 416,082 |
| Aug 20, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 255,613 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 461,700 |
| Aug 18, 2025 | 1.59 | 1.61 | 1.56 | 1.60 | 1.60 | 1.27% | 405,500 |
| Aug 15, 2025 | 1.58 | 1.59 | 1.53 | 1.58 | 1.58 | 0.00% | 522,254 |
| Aug 14, 2025 | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | -0.63% | 436,800 |
| Aug 13, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 306,500 |