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

New Found Gold Corp (NY: NFGC )

3.600 -0.080 (-2.17%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
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%)
Apr 01, 2022 6.240 6.380 6.070 6.380 285,890 +0.26(+4.25%)
Mar 31, 2022 6.250 6.250 6.070 6.120 117,726 -0.05(-0.81%)
Mar 30, 2022 6.140 6.250 6.110 6.170 92,277 +0.08(+1.31%)
Mar 29, 2022 6.130 6.140 6.000 6.090 93,124 -0.09(-1.46%)
Mar 28, 2022 6.230 6.230 6.080 6.180 266,852 -0.09(-1.44%)
Mar 25, 2022 6.110 6.398 6.100 6.270 175,472 +0.08(+1.29%)
Mar 24, 2022 6.100 6.590 6.079 6.190 463,612 +0.21(+3.51%)
Mar 23, 2022 6.050 6.050 5.870 5.980 58,713 +0.04(+0.67%)
Mar 22, 2022 5.950 5.960 5.820 5.940 84,559 -0.01(-0.17%)
Mar 21, 2022 5.970 6.105 5.940 5.950 114,226 -0.06(-1.00%)
Mar 18, 2022 6.180 6.180 5.970 6.010 73,113 -0.17(-2.75%)
Mar 17, 2022 6.120 6.220 6.020 6.180 59,195 +0.18(+3.00%)
Mar 16, 2022 5.640 6.070 5.640 6.000 148,311 +0.26(+4.53%)
Mar 15, 2022 5.700 5.931 5.520 5.740 198,175 -0.02(-0.35%)
Mar 14, 2022 6.070 6.150 5.692 5.760 189,853 -0.39(-6.34%)
Mar 11, 2022 6.200 6.290 6.100 6.150 246,688 -0.14(-2.23%)
Mar 10, 2022 6.230 6.403 6.220 6.290 96,689 +0.09(+1.45%)
Mar 09, 2022 6.290 6.370 6.150 6.200 172,370 -0.13(-2.05%)
Mar 08, 2022 6.300 6.600 6.140 6.330 242,289 +0.10(+1.61%)
Mar 07, 2022 6.200 6.320 6.100 6.230 202,359 +0.04(+0.65%)
Mar 04, 2022 6.270 6.350 6.080 6.190 255,518 -0.08(-1.28%)
Mar 03, 2022 6.200 6.280 6.020 6.270 140,567 +0.08(+1.29%)
Mar 02, 2022 6.300 6.300 6.060 6.190 97,103 -0.07(-1.12%)
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.