Skip to main content

New Found Gold Corp (NY: NFGC )

2.770 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 2.860 2.860 2.730 2.770 696,687 -0.09(-3.15%)
Jul 22, 2024 2.850 2.860 2.780 2.860 662,122 +0.01(+0.35%)
Jul 19, 2024 2.950 2.950 2.780 2.850 1,230,654 -0.15(-5.00%)
Jul 18, 2024 3.240 3.240 2.930 3.000 951,912 -0.20(-6.25%)
Jul 17, 2024 3.430 3.430 3.200 3.200 856,260 -0.26(-7.51%)
Jul 16, 2024 3.500 3.570 3.440 3.460 479,176 -0.01(-0.29%)
Jul 15, 2024 3.310 3.650 3.260 3.470 1,258,353 +0.20(+6.12%)
Jul 12, 2024 3.140 3.320 3.080 3.270 569,422 +0.14(+4.47%)
Jul 11, 2024 3.150 3.240 3.001 3.130 909,112 +0.09(+2.96%)
Jul 10, 2024 2.780 3.078 2.780 3.040 667,523 +0.28(+10.14%)
Jul 09, 2024 2.790 2.800 2.720 2.760 394,217 -0.04(-1.43%)
Jul 08, 2024 2.880 2.920 2.710 2.800 671,200 -0.10(-3.45%)
Jul 05, 2024 2.790 2.940 2.780 2.900 615,909 +0.16(+5.84%)
Jul 03, 2024 2.760 2.870 2.710 2.740 440,611 -0.01(-0.36%)
Jul 02, 2024 2.830 2.860 2.680 2.750 269,923 -0.07(-2.48%)
Jul 01, 2024 2.860 2.890 2.770 2.820 185,005 -0.01(-0.35%)
Jun 28, 2024 2.880 2.881 2.800 2.830 243,855 -0.06(-2.08%)
Jun 27, 2024 2.930 2.964 2.860 2.890 194,314 -0.03(-1.03%)
Jun 26, 2024 2.770 2.920 2.770 2.920 230,331 +0.10(+3.55%)
Jun 25, 2024 2.990 2.990 2.790 2.820 655,501 -0.18(-6.00%)
Jun 24, 2024 3.130 3.159 2.980 3.000 479,037 -0.09(-2.91%)
Jun 21, 2024 3.150 3.150 3.030 3.090 409,322 -0.06(-1.90%)
Jun 20, 2024 3.150 3.150 3.070 3.150 372,894 +0.01(+0.32%)
Jun 18, 2024 3.200 3.220 3.100 3.140 205,880 -0.02(-0.63%)
Jun 17, 2024 3.100 3.230 3.100 3.160 291,814 +0.02(+0.64%)
Jun 14, 2024 3.190 3.200 3.080 3.140 353,335 -0.05(-1.57%)
Jun 13, 2024 3.300 3.300 3.160 3.190 272,456 -0.13(-3.92%)
Jun 12, 2024 3.410 3.450 3.290 3.320 224,450 -0.01(-0.30%)
Jun 11, 2024 3.250 3.350 3.200 3.330 361,358 +0.08(+2.46%)
Jun 10, 2024 3.230 3.250 3.172 3.250 190,339 +0.05(+1.56%)
Jun 07, 2024 3.400 3.400 3.180 3.200 602,391 -0.30(-8.57%)
Jun 06, 2024 3.430 3.510 3.410 3.500 259,279 +0.06(+1.74%)
Jun 05, 2024 3.370 3.450 3.335 3.440 168,401 +0.06(+1.78%)
Jun 04, 2024 3.480 3.490 3.360 3.380 236,709 -0.12(-3.43%)
Jun 03, 2024 3.550 3.560 3.460 3.500 225,280 +0.02(+0.57%)
May 31, 2024 3.540 3.580 3.445 3.480 324,049 -0.04(-1.14%)
May 30, 2024 3.550 3.620 3.500 3.520 343,806 -0.04(-1.12%)
May 29, 2024 3.600 3.610 3.545 3.560 258,634 -0.11(-3.00%)
May 28, 2024 3.730 3.730 3.610 3.670 259,191 +0.06(+1.66%)
May 24, 2024 3.640 3.660 3.580 3.610 140,096 +0.01(+0.28%)
May 23, 2024 3.680 3.685 3.570 3.600 257,773 -0.08(-2.17%)
May 22, 2024 3.800 3.880 3.655 3.680 263,438 -0.18(-4.66%)
May 21, 2024 4.040 4.040 3.770 3.860 407,802 -0.17(-4.22%)
May 20, 2024 3.830 4.070 3.800 4.030 485,293 +0.25(+6.61%)
May 17, 2024 3.580 3.785 3.570 3.780 444,502 +0.21(+5.88%)
May 16, 2024 3.570 3.600 3.520 3.570 163,884 +0.02(+0.56%)
May 15, 2024 3.520 3.630 3.440 3.550 355,700 +0.06(+1.72%)
May 14, 2024 3.440 3.490 3.410 3.490 405,824 +0.05(+1.45%)
May 13, 2024 3.550 3.590 3.390 3.440 513,864 -0.13(-3.64%)
May 10, 2024 3.630 3.645 3.520 3.570 300,572 -0.03(-0.83%)
May 09, 2024 3.620 3.645 3.570 3.600 279,279 +0.01(+0.28%)
May 08, 2024 3.640 3.640 3.550 3.590 147,103 -0.05(-1.37%)
May 07, 2024 3.590 3.640 3.550 3.640 193,366 +0.05(+1.39%)
May 06, 2024 3.600 3.620 3.550 3.590 288,957 +0.08(+2.28%)
May 03, 2024 3.590 3.590 3.480 3.510 199,156 -0.02(-0.57%)
May 02, 2024 3.530 3.600 3.520 3.530 185,900 -0.03(-0.84%)
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.