Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Found Gold Corp (NY: NFGC )

1.620 -0.030 (-1.82%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 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 (%)
Nov 20, 2024 1.750 1.750 1.590 1.650 1,601,068 -0.13(-7.30%)
Nov 19, 2024 1.860 1.880 1.760 1.780 710,371 -0.07(-3.78%)
Nov 18, 2024 1.860 1.965 1.840 1.850 525,113 -0.01(-0.54%)
Nov 15, 2024 1.880 1.920 1.850 1.860 495,348 -0.03(-1.59%)
Nov 14, 2024 1.850 1.940 1.830 1.890 574,140 +0.03(+1.61%)
Nov 13, 2024 1.930 1.998 1.845 1.860 657,402 -0.11(-5.58%)
Nov 12, 2024 2.010 2.030 1.910 1.970 910,129 -0.10(-4.83%)
Nov 11, 2024 2.130 2.130 2.030 2.070 527,625 -0.13(-5.91%)
Nov 08, 2024 2.360 2.380 2.135 2.200 739,436 -0.17(-7.17%)
Nov 07, 2024 2.210 2.440 2.120 2.370 1,049,316 +0.25(+11.79%)
Nov 06, 2024 2.180 2.190 2.080 2.120 770,780 -0.11(-4.93%)
Nov 05, 2024 2.260 2.280 2.215 2.230 200,686 -0.02(-0.89%)
Nov 04, 2024 2.270 2.300 2.230 2.250 318,162 +0.01(+0.45%)
Nov 01, 2024 2.290 2.310 2.205 2.240 288,456 -0.01(-0.44%)
Oct 31, 2024 2.260 2.285 2.185 2.250 591,869 -0.03(-1.32%)
Oct 30, 2024 2.350 2.360 2.260 2.280 421,817 -0.06(-2.56%)
Oct 29, 2024 2.250 2.360 2.235 2.340 851,568 +0.09(+4.00%)
Oct 28, 2024 2.390 2.390 2.230 2.250 941,472 -0.16(-6.64%)
Oct 25, 2024 2.480 2.495 2.390 2.410 400,816 -0.08(-3.21%)
Oct 24, 2024 2.550 2.560 2.425 2.490 484,079 -0.04(-1.58%)
Oct 23, 2024 2.550 2.580 2.465 2.530 564,317 -0.08(-3.07%)
Oct 22, 2024 2.760 2.770 2.560 2.610 670,543 -0.11(-4.04%)
Oct 21, 2024 2.810 2.810 2.680 2.720 585,370 -0.02(-0.73%)
Oct 18, 2024 2.660 2.790 2.650 2.740 557,123 +0.13(+4.98%)
Oct 17, 2024 2.510 2.670 2.440 2.610 728,416 +0.11(+4.40%)
Oct 16, 2024 2.500 2.560 2.460 2.500 355,569 +0.01(+0.40%)
Oct 15, 2024 2.440 2.490 2.425 2.490 282,199 +0.05(+2.05%)
Oct 14, 2024 2.440 2.460 2.405 2.440 223,401 +0.03(+1.24%)
Oct 11, 2024 2.430 2.462 2.410 2.410 374,814 -0.01(-0.41%)
Oct 10, 2024 2.350 2.450 2.350 2.420 430,547 +0.06(+2.54%)
Oct 09, 2024 2.380 2.390 2.330 2.360 192,216 -0.04(-1.67%)
Oct 08, 2024 2.440 2.450 2.380 2.400 256,548 -0.05(-2.04%)
Oct 07, 2024 2.500 2.500 2.420 2.450 299,645 -0.06(-2.39%)
Oct 04, 2024 2.590 2.605 2.485 2.510 520,205 -0.07(-2.71%)
Oct 03, 2024 2.550 2.689 2.480 2.580 759,453 +0.02(+0.78%)
Oct 02, 2024 2.640 2.665 2.550 2.560 313,426 -0.08(-3.03%)
Oct 01, 2024 2.590 2.650 2.550 2.640 584,605 +0.11(+4.35%)
Sep 30, 2024 2.600 2.610 2.500 2.530 472,461 -0.07(-2.69%)
Sep 27, 2024 2.780 2.780 2.580 2.600 687,492 -0.17(-6.14%)
Sep 26, 2024 2.750 2.795 2.720 2.770 431,329 +0.07(+2.59%)
Sep 25, 2024 2.800 2.830 2.670 2.700 575,526 -0.07(-2.53%)
Sep 24, 2024 2.530 2.820 2.520 2.770 917,127 +0.24(+9.49%)
Sep 23, 2024 2.570 2.655 2.530 2.530 703,242 -0.06(-2.32%)
Sep 20, 2024 2.560 2.669 2.510 2.590 1,042,370 +0.03(+1.17%)
Sep 19, 2024 2.750 2.760 2.410 2.560 1,864,647 -0.11(-4.12%)
Sep 18, 2024 2.780 2.890 2.670 2.670 675,215 -0.08(-2.91%)
Sep 17, 2024 2.730 2.780 2.680 2.750 425,592 -0.01(-0.36%)
Sep 16, 2024 2.820 2.840 2.740 2.760 270,503 -0.07(-2.47%)
Sep 13, 2024 2.730 2.855 2.730 2.830 481,852 +0.15(+5.60%)
Sep 12, 2024 2.600 2.735 2.600 2.680 722,418 +0.09(+3.47%)
Sep 11, 2024 2.510 2.620 2.500 2.590 366,379 +0.04(+1.57%)
Sep 10, 2024 2.440 2.580 2.415 2.550 215,073 +0.12(+4.94%)
Sep 09, 2024 2.500 2.500 2.400 2.430 351,240 -0.04(-1.62%)
Sep 06, 2024 2.600 2.600 2.430 2.470 355,946 -0.12(-4.63%)
Sep 05, 2024 2.600 2.600 2.540 2.590 290,551 +0.02(+0.78%)
Sep 04, 2024 2.530 2.599 2.510 2.570 189,831 +0.00(+0.00%)
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.