Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
New Found Gold Corporation (NFGC)
New Found Gold Corporation (NFGC) Historical

NFGC New Found Gold Corporation

1.89

0.095 (5.29%)

After Hours

Last Updated: 16:15:02

Delayed by 15 minutes

NFGC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	1.795	-0.03	-1.37%	1.88	1.93	1.78	320,177
Jan 06 2025	1.82	-0.05	-2.67%	1.87	1.87	1.81	246,544
Jan 03 2025	1.87	-0.06	-3.11%	1.95	1.95	1.85	379,840
Jan 02 2025	1.93	0.11	6.04%	1.85	1.959	1.85	412,733
Dec 31 2024	1.82	0.14	8.33%	1.70	1.82	1.70	528,482
Dec 30 2024	1.68	-0.07	-4.00%	1.72	1.75	1.66	403,049
Dec 27 2024	1.75	0.06	3.55%	1.68	1.75	1.64	369,619
Dec 26 2024	1.69	0.08	4.97%	1.64	1.71	1.62	306,741
Dec 24 2024	1.61	0.01	0.63%	1.58	1.66	1.57	232,505
Dec 23 2024	1.60	-0.03	-1.84%	1.65	1.65	1.55	379,227
Dec 20 2024	1.63	0.07	4.49%	1.59	1.70	1.59	613,415
Dec 19 2024	1.56	0.02	1.30%	1.54	1.605	1.54	447,032
Dec 18 2024	1.54	-0.04	-2.53%	1.58	1.64	1.52	622,578
Dec 17 2024	1.58	-0.03	-1.86%	1.59	1.61	1.562	287,248
Dec 16 2024	1.61	-0.01	-0.62%	1.61	1.639	1.57	327,282
Dec 13 2024	1.62	-0.05	-2.99%	1.64	1.70	1.595	568,695
Dec 12 2024	1.67	-0.10	-5.65%	1.77	1.77	1.66	563,513
Dec 11 2024	1.77	0.05	2.91%	1.70	1.79	1.70	301,825
Dec 10 2024	1.72	-0.02	-1.15%	1.77	1.79	1.705	316,851
Dec 09 2024	1.74	0.10	6.10%	1.69	1.7989	1.67	621,211
Dec 06 2024	1.64	-0.06	-3.53%	1.70	1.70	1.62	252,941
Dec 05 2024	1.70	-0.05	-2.86%	1.75	1.77	1.68	371,748
Dec 04 2024	1.75	-0.01	-0.57%	1.80	1.80	1.73	363,090
Dec 03 2024	1.76	0.01	0.57%	1.76	1.865	1.74	584,894
Dec 02 2024	1.75	-0.06	-3.31%	1.83	1.88	1.72	344,254
Nov 29 2024	1.81	0.04	2.26%	1.79	1.879	1.78	425,792
Nov 27 2024	1.77	0.11	6.63%	1.66	1.80	1.66	573,491
Nov 26 2024	1.66	0.01	0.61%	1.65	1.72	1.6144	465,215
Nov 25 2024	1.65	0.01	0.61%	1.60	1.65	1.57	677,508
Nov 22 2024	1.64	0.02	1.23%	1.64	1.67	1.60	513,202
Nov 21 2024	1.62	-0.03	-1.82%	1.65	1.675	1.51	1,259,872
Nov 20 2024	1.65	-0.13	-7.30%	1.75	1.75	1.59	1,593,962
Nov 19 2024	1.78	-0.07	-3.78%	1.86	1.87	1.76	698,912
Nov 18 2024	1.85	-0.01	-0.54%	1.86	1.965	1.84	520,810
Nov 15 2024	1.86	-0.03	-1.59%	1.88	1.92	1.85	486,214
Nov 14 2024	1.89	0.03	1.61%	1.85	1.94	1.83	544,694
Nov 13 2024	1.86	-0.11	-5.58%	1.93	1.9984	1.845	656,140
Nov 12 2024	1.97	-0.10	-4.83%	2.01	2.03	1.91	908,978
Nov 11 2024	2.07	-0.13	-5.91%	2.13	2.13	2.03	526,619
Nov 08 2024	2.20	-0.17	-7.17%	2.36	2.36	2.135	738,465
Nov 07 2024	2.37	0.25	11.79%	2.21	2.38	2.12	1,038,155
Nov 06 2024	2.12	-0.11	-4.93%	2.13	2.19	2.08	693,933
Nov 05 2024	2.23	-0.02	-0.89%	2.26	2.28	2.215	200,214
Nov 04 2024	2.25	0.01	0.45%	2.27	2.30	2.23	318,159
Nov 01 2024	2.24	-0.01	-0.44%	2.29	2.31	2.205	285,391
Oct 31 2024	2.25	-0.03	-1.32%	2.26	2.28	2.185	577,964
Oct 30 2024	2.28	-0.06	-2.56%	2.35	2.36	2.26	421,314
Oct 29 2024	2.34	0.09	4.00%	2.25	2.36	2.235	851,563
Oct 28 2024	2.25	-0.16	-6.64%	2.39	2.39	2.23	868,415
Oct 25 2024	2.41	-0.08	-3.21%	2.48	2.495	2.39	400,816
Oct 24 2024	2.49	-0.04	-1.58%	2.55	2.55	2.425	456,108
Oct 23 2024	2.53	-0.08	-3.07%	2.55	2.58	2.465	558,977
Oct 22 2024	2.61	-0.11	-4.04%	2.76	2.77	2.56	669,844
Oct 21 2024	2.72	-0.02	-0.73%	2.81	2.81	2.68	583,370
Oct 18 2024	2.74	0.13	4.98%	2.66	2.79	2.65	557,121
Oct 17 2024	2.61	0.11	4.40%	2.51	2.67	2.44	723,416
Oct 16 2024	2.50	0.01	0.40%	2.50	2.56	2.46	355,569
Oct 15 2024	2.49	0.05	2.05%	2.44	2.49	2.425	282,199
Oct 14 2024	2.44	0.03	1.24%	2.44	2.46	2.405	223,401
Oct 11 2024	2.41	-0.01	-0.41%	2.43	2.46	2.41	373,213
Oct 10 2024	2.42	0.06	2.54%	2.35	2.45	2.35	423,146

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions