Skip to main content

New Found Gold Corp (NY: NFGC )

3.560 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.570 3.690 3.550 3.560 232,667 +0.00(+0.00%)
Apr 30, 2024 3.650 3.675 3.520 3.560 262,919 -0.17(-4.56%)
Apr 29, 2024 3.790 3.790 3.700 3.730 276,938 -0.02(-0.53%)
Apr 26, 2024 3.750 3.760 3.680 3.750 272,427 +0.04(+1.08%)
Apr 25, 2024 3.670 3.770 3.640 3.710 245,953 +0.05(+1.37%)
Apr 24, 2024 3.800 3.810 3.630 3.660 473,180 -0.14(-3.68%)
Apr 23, 2024 3.590 3.830 3.580 3.800 335,492 +0.19(+5.26%)
Apr 22, 2024 3.580 3.700 3.570 3.610 368,660 -0.07(-1.90%)
Apr 19, 2024 3.670 3.740 3.650 3.680 390,196 +0.00(+0.00%)
Apr 18, 2024 3.720 3.750 3.630 3.680 344,202 +0.05(+1.38%)
Apr 17, 2024 3.650 3.750 3.630 3.630 333,970 +0.00(+0.00%)
Apr 16, 2024 3.720 3.720 3.610 3.630 268,761 -0.13(-3.46%)
Apr 15, 2024 3.980 4.080 3.690 3.760 595,259 -0.12(-3.09%)
Apr 12, 2024 3.980 4.149 3.830 3.880 720,056 +0.01(+0.26%)
Apr 11, 2024 3.910 3.910 3.720 3.870 464,656 +0.01(+0.26%)
Apr 10, 2024 3.850 3.910 3.790 3.860 395,245 -0.04(-1.03%)
Apr 09, 2024 4.060 4.070 3.900 3.900 800,871 -0.08(-2.01%)
Apr 08, 2024 4.000 4.130 3.930 3.980 881,919 +0.08(+2.05%)
Apr 05, 2024 3.650 3.930 3.560 3.900 749,237 +0.27(+7.44%)
Apr 04, 2024 3.700 3.730 3.603 3.630 280,765 -0.11(-2.94%)
Apr 03, 2024 3.660 3.740 3.610 3.740 349,745 +0.07(+1.91%)
Apr 02, 2024 3.660 3.710 3.610 3.670 268,589 +0.02(+0.55%)
Apr 01, 2024 3.780 3.800 3.630 3.650 337,333 -0.05(-1.35%)
Mar 28, 2024 3.540 3.700 3.510 3.700 411,038 +0.18(+5.11%)
Mar 27, 2024 3.370 3.560 3.350 3.520 316,809 +0.16(+4.76%)
Mar 26, 2024 3.360 3.440 3.310 3.360 202,518 +0.04(+1.20%)
Mar 25, 2024 3.460 3.520 3.320 3.320 310,521 -0.11(-3.21%)
Mar 22, 2024 3.500 3.500 3.380 3.430 223,010 -0.07(-2.00%)
Mar 21, 2024 3.600 3.635 3.460 3.500 223,635 -0.05(-1.41%)
Mar 20, 2024 3.430 3.620 3.420 3.550 304,911 +0.08(+2.31%)
Mar 19, 2024 3.550 3.550 3.435 3.470 159,733 -0.09(-2.53%)
Mar 18, 2024 3.660 3.660 3.480 3.560 236,100 -0.08(-2.20%)
Mar 15, 2024 3.660 3.710 3.610 3.640 210,534 -0.07(-1.89%)
Mar 14, 2024 3.760 3.760 3.650 3.710 329,078 -0.06(-1.59%)
Mar 13, 2024 3.670 3.860 3.600 3.770 637,749 +0.18(+5.01%)
Mar 12, 2024 3.600 3.600 3.400 3.590 286,110 +0.00(+0.00%)
Mar 11, 2024 3.560 3.710 3.510 3.590 688,507 +0.07(+1.99%)
Mar 08, 2024 3.520 3.560 3.400 3.520 439,405 +0.05(+1.44%)
Mar 07, 2024 3.530 3.560 3.410 3.470 480,554 +0.03(+0.87%)
Mar 06, 2024 3.380 3.500 3.370 3.440 345,838 +0.06(+1.78%)
Mar 05, 2024 3.400 3.470 3.320 3.380 326,420 +0.02(+0.60%)
Mar 04, 2024 3.270 3.370 3.200 3.360 552,886 +0.15(+4.67%)
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.