NYSEAMERICAN : NFGC
New Found Gold Corp. — Price history
Materials · Gold · Canada
Last price 1.6 USD (Oct 30, 2026, 10:28 AM EDT) · Market cap 615.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
New Found Gold Corp. (NFGC) closed at 1.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.61 | 1.63 | 1.57 | 1.6 | 2,691,698 | -5.33% |
| 2026-10-29 | 1.66 | 1.71 | 1.63 | 1.69 | 1,334,770 | -1.74% |
| 2026-10-28 | 1.74 | 1.74 | 1.66 | 1.72 | 1,561,120 | -1.71% |
| 2026-10-27 | 1.6 | 1.76 | 1.595 | 1.75 | 1,669,454 | +10.06% |
| 2026-10-26 | 1.59 | 1.6 | 1.52 | 1.59 | 913,397 | +0.63% |
| 2026-10-23 | 1.61 | 1.65 | 1.57 | 1.58 | 1,664,757 | +0.64% |
| 2026-10-22 | 1.63 | 1.65 | 1.56 | 1.57 | 963,148 | -5.99% |
| 2026-10-21 | 1.67 | 1.69 | 1.645 | 1.67 | 1,071,060 | +1.21% |
| 2026-10-20 | 1.66 | 1.735 | 1.64 | 1.65 | 991,162 | -1.20% |
| 2026-10-19 | 1.61 | 1.69 | 1.595 | 1.67 | 868,898 | +3.73% |
| 2026-10-16 | 1.58 | 1.66 | 1.559 | 1.61 | 1,342,495 | +1.90% |
| 2026-10-15 | 1.45 | 1.6 | 1.41 | 1.58 | 1,512,612 | +12.06% |
| 2026-10-14 | 1.49 | 1.51 | 1.39 | 1.41 | 1,261,805 | -6.62% |
| 2026-10-13 | 1.54 | 1.55 | 1.49 | 1.51 | 741,155 | -1.95% |
| 2026-10-12 | 1.55 | 1.57 | 1.54 | 1.54 | 203,964 | -1.91% |
| 2026-10-09 | 1.6 | 1.6 | 1.56 | 1.57 | 561,173 | +1.95% |
| 2026-10-08 | 1.51 | 1.555 | 1.5 | 1.54 | 746,831 | +1.99% |
| 2026-10-07 | 1.54 | 1.58 | 1.5 | 1.51 | 791,502 | -5.63% |
| 2026-10-06 | 1.58 | 1.61 | 1.55 | 1.6 | 728,269 | +1.91% |
| 2026-10-05 | 1.61 | 1.62 | 1.57 | 1.57 | 814,661 | -3.09% |
| 2026-10-02 | 1.65 | 1.675 | 1.59 | 1.62 | 641,997 | +0.62% |
| 2026-10-01 | 1.65 | 1.68 | 1.61 | 1.61 | 493,564 | -1.83% |
| 2026-09-30 | 1.69 | 1.71 | 1.63 | 1.64 | 489,808 | -2.38% |
| 2026-09-29 | 1.7 | 1.7 | 1.65 | 1.68 | 583,580 | +0.00% |
| 2026-09-28 | 1.67 | 1.7 | 1.64 | 1.68 | 860,564 | -4.00% |
| 2026-09-25 | 1.75 | 1.775 | 1.72 | 1.75 | 713,742 | +0.57% |
| 2026-09-24 | 1.78 | 1.79 | 1.695 | 1.74 | 747,097 | -3.33% |
| 2026-09-23 | 1.83 | 1.83 | 1.73 | 1.8 | 933,935 | -3.23% |
| 2026-09-22 | 1.77 | 1.88 | 1.765 | 1.86 | 838,287 | +5.68% |
| 2026-09-21 | 1.85 | 1.85 | 1.75 | 1.76 | 919,660 | -4.35% |
| 2026-09-18 | 1.85 | 1.88 | 1.81 | 1.84 | 2,888,834 | +0.55% |
| 2026-09-17 | 1.8 | 1.84 | 1.795 | 1.83 | 1,148,468 | +5.78% |
| 2026-09-16 | 1.68 | 1.77 | 1.68 | 1.73 | 1,163,800 | +5.49% |
| 2026-09-15 | 1.66 | 1.69 | 1.6 | 1.64 | 651,839 | -0.61% |
| 2026-09-14 | 1.62 | 1.655 | 1.6 | 1.65 | 932,147 | -2.37% |
| 2026-09-11 | 1.74 | 1.75 | 1.655 | 1.69 | 621,642 | +0.00% |
| 2026-09-10 | 1.68 | 1.72 | 1.645 | 1.69 | 899,251 | -2.31% |
| 2026-09-09 | 1.82 | 1.821 | 1.72 | 1.73 | 1,062,551 | -3.35% |
| 2026-09-08 | 1.81 | 1.84 | 1.77 | 1.79 | 897,961 | -1.10% |
| 2026-09-04 | 1.85 | 1.86 | 1.79 | 1.81 | 1,193,266 | -4.23% |
| 2026-09-03 | 1.91 | 1.96 | 1.86 | 1.89 | 1,041,820 | +2.16% |
| 2026-09-02 | 1.78 | 1.86 | 1.77 | 1.85 | 954,441 | +6.32% |
| 2026-09-01 | 1.84 | 1.86 | 1.74 | 1.74 | 1,251,050 | -7.94% |
| 2026-08-31 | 1.89 | 1.92 | 1.845 | 1.89 | 913,601 | -1.05% |
| 2026-08-28 | 1.96 | 2.005 | 1.88 | 1.91 | 1,398,570 | -2.05% |
| 2026-08-27 | 1.91 | 1.965 | 1.89 | 1.95 | 956,842 | +2.63% |
| 2026-08-26 | 2 | 2.02 | 1.89 | 1.9 | 1,863,085 | -6.86% |
| 2026-08-25 | 1.9 | 2.045 | 1.84 | 2.04 | 2,222,139 | +7.37% |
| 2026-08-24 | 1.86 | 1.94 | 1.84 | 1.9 | 1,589,293 | +3.26% |
| 2026-08-21 | 1.79 | 1.86 | 1.765 | 1.84 | 2,151,017 | +5.14% |
| 2026-08-20 | 1.75 | 1.8 | 1.72 | 1.75 | 1,923,192 | -1.69% |
| 2026-08-19 | 1.71 | 1.809 | 1.71 | 1.78 | 1,862,747 | +8.54% |
| 2026-08-18 | 1.64 | 1.675 | 1.62 | 1.64 | 915,538 | -1.20% |
| 2026-08-17 | 1.72 | 1.745 | 1.65 | 1.66 | 1,527,539 | -1.78% |
| 2026-08-14 | 1.67 | 1.729 | 1.67 | 1.69 | 1,452,652 | +2.42% |
| 2026-08-13 | 1.64 | 1.67 | 1.63 | 1.65 | 1,336,050 | +0.00% |
| 2026-08-12 | 1.69 | 1.698 | 1.645 | 1.65 | 1,193,932 | -0.60% |
| 2026-08-11 | 1.68 | 1.71 | 1.64 | 1.66 | 1,516,709 | -2.35% |
| 2026-08-10 | 1.66 | 1.73 | 1.641 | 1.7 | 1,771,558 | +1.80% |
| 2026-08-07 | 1.66 | 1.71 | 1.63 | 1.67 | 1,331,482 | +5.70% |
| 2026-08-06 | 1.53 | 1.6 | 1.52 | 1.58 | 1,650,797 | +2.60% |
| 2026-08-05 | 1.51 | 1.55 | 1.46 | 1.54 | 2,456,797 | +6.94% |
| 2026-08-04 | 1.45 | 1.495 | 1.41 | 1.44 | 1,535,565 | -0.69% |
| 2026-08-03 | 1.35 | 1.46 | 1.35 | 1.45 | 917,224 | +6.62% |
| 2026-07-31 | 1.39 | 1.4 | 1.345 | 1.36 | 1,009,521 | -4.90% |
| 2026-07-30 | 1.4 | 1.44 | 1.36 | 1.43 | 1,490,854 | +4.38% |
| 2026-07-29 | 1.4 | 1.42 | 1.34 | 1.37 | 1,058,254 | -2.84% |
| 2026-07-28 | 1.41 | 1.43 | 1.37 | 1.41 | 453,963 | -2.76% |
| 2026-07-27 | 1.41 | 1.479 | 1.405 | 1.45 | 1,466,185 | +4.32% |
| 2026-07-24 | 1.46 | 1.46 | 1.38 | 1.39 | 1,843,131 | -3.47% |
| 2026-07-23 | 1.41 | 1.48 | 1.41 | 1.44 | 977,241 | -2.04% |
| 2026-07-22 | 1.45 | 1.6 | 1.45 | 1.47 | 1,521,030 | +3.52% |
| 2026-07-21 | 1.41 | 1.44 | 1.37 | 1.42 | 1,168,804 | +2.16% |
| 2026-07-20 | 1.39 | 1.41 | 1.373 | 1.39 | 1,390,527 | +0.72% |
| 2026-07-17 | 1.36 | 1.409 | 1.341 | 1.38 | 1,192,139 | +0.73% |
| 2026-07-16 | 1.44 | 1.44 | 1.365 | 1.37 | 1,640,955 | -7.43% |
| 2026-07-15 | 1.46 | 1.485 | 1.42 | 1.48 | 1,074,135 | +1.37% |
| 2026-07-14 | 1.47 | 1.505 | 1.45 | 1.46 | 740,860 | +2.10% |
| 2026-07-13 | 1.48 | 1.48 | 1.4 | 1.43 | 1,055,442 | -4.67% |
| 2026-07-10 | 1.51 | 1.545 | 1.485 | 1.5 | 1,318,527 | -1.32% |
| 2026-07-09 | 1.52 | 1.56 | 1.51 | 1.52 | 1,219,314 | +1.33% |
| 2026-07-08 | 1.52 | 1.535 | 1.47 | 1.5 | 894,277 | -1.96% |
| 2026-07-07 | 1.67 | 1.67 | 1.52 | 1.53 | 1,316,576 | -7.83% |
| 2026-07-06 | 1.7 | 1.735 | 1.62 | 1.66 | 2,644,690 | +0.00% |
| 2026-07-02 | 1.64 | 1.69 | 1.62 | 1.66 | 2,034,209 | +4.40% |
| 2026-07-01 | 1.55 | 1.645 | 1.55 | 1.59 | 864,541 | +3.25% |
| 2026-06-30 | 1.53 | 1.57 | 1.495 | 1.54 | 1,233,259 | +1.32% |
| 2026-06-29 | 1.53 | 1.56 | 1.5 | 1.52 | 894,168 | -1.30% |
| 2026-06-26 | 1.52 | 1.58 | 1.49 | 1.54 | 1,458,272 | +1.99% |
| 2026-06-25 | 1.52 | 1.55 | 1.48 | 1.51 | 1,236,431 | +2.72% |
| 2026-06-24 | 1.47 | 1.529 | 1.44 | 1.47 | 1,693,292 | -4.55% |
| 2026-06-23 | 1.57 | 1.64 | 1.535 | 1.54 | 1,970,254 | -4.94% |
| 2026-06-22 | 1.58 | 1.635 | 1.58 | 1.62 | 997,640 | +0.00% |
| 2026-06-18 | 1.62 | 1.66 | 1.59 | 1.62 | 3,795,837 | +0.62% |
| 2026-06-17 | 1.67 | 1.745 | 1.61 | 1.61 | 1,737,933 | -5.29% |
| 2026-06-16 | 1.65 | 1.77 | 1.65 | 1.7 | 2,156,718 | +3.66% |
| 2026-06-15 | 1.67 | 1.72 | 1.63 | 1.64 | 2,385,517 | +3.80% |
| 2026-06-12 | 1.56 | 1.595 | 1.5 | 1.58 | 1,767,312 | +2.60% |
| 2026-06-11 | 1.47 | 1.57 | 1.45 | 1.54 | 3,070,269 | +4.76% |
| 2026-06-10 | 1.5 | 1.53 | 1.47 | 1.47 | 2,900,102 | -5.16% |
| 2026-06-09 | 1.63 | 1.645 | 1.511 | 1.55 | 3,096,898 | -3.13% |
| 2026-06-08 | 1.64 | 1.66 | 1.56 | 1.6 | 1,415,144 | -1.23% |
| 2026-06-05 | 1.86 | 1.87 | 1.62 | 1.62 | 2,903,667 | -13.37% |
| 2026-06-04 | 1.96 | 1.99 | 1.87 | 1.87 | 908,962 | -2.09% |
| 2026-06-03 | 2 | 2.026 | 1.91 | 1.91 | 1,033,151 | -6.83% |
| 2026-06-02 | 2.03 | 2.08 | 1.99 | 2.05 | 1,320,469 | +3.02% |
| 2026-06-01 | 2.04 | 2.066 | 1.94 | 1.99 | 1,342,276 | -4.33% |
| 2026-05-29 | 1.99 | 2.09 | 1.99 | 2.08 | 1,215,839 | +4.00% |
| 2026-05-28 | 1.87 | 2.018 | 1.87 | 2 | 1,027,469 | +5.82% |
| 2026-05-27 | 1.9 | 1.95 | 1.875 | 1.89 | 1,402,802 | -2.58% |
| 2026-05-26 | 1.97 | 1.97 | 1.91 | 1.94 | 1,053,643 | +2.65% |
| 2026-05-22 | 1.93 | 1.945 | 1.89 | 1.89 | 974,474 | -2.07% |
| 2026-05-21 | 1.97 | 1.97 | 1.9 | 1.93 | 916,815 | -2.03% |
| 2026-05-20 | 1.97 | 1.99 | 1.9 | 1.97 | 1,211,762 | +3.14% |
| 2026-05-19 | 1.98 | 2 | 1.89 | 1.91 | 1,591,886 | -3.54% |
| 2026-05-18 | 2.03 | 2.05 | 1.95 | 1.98 | 1,206,308 | -1.98% |
| 2026-05-15 | 2.12 | 2.14 | 1.99 | 2.02 | 1,017,882 | -7.76% |
| 2026-05-14 | 2.23 | 2.24 | 2.15 | 2.19 | 821,934 | -2.67% |
| 2026-05-13 | 2.23 | 2.295 | 2.08 | 2.25 | 1,822,789 | +4.17% |
| 2026-05-12 | 1.99 | 2.23 | 1.99 | 2.16 | 809,749 | -2.70% |