New Found Gold Corp. (NFGC)
AMEX: NFGC
· Real-Time Price · USD
2.29
-0.05 (-2.14%)
At close: Oct 03, 2025, 3:59 PM
2.34
2.41%
After-hours: Oct 03, 2025, 07:45 PM EDT
NFGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.34 | 2.38 | 2.27 | 2.30 | 2.30 | -1.71% | 1,144,854 |
| Oct 2, 2025 | 2.45 | 2.45 | 2.27 | 2.34 | 2.34 | -3.31% | 1,154,800 |
| Oct 1, 2025 | 2.41 | 2.47 | 2.37 | 2.42 | 2.42 | 2.11% | 1,251,800 |
| Sep 30, 2025 | 2.49 | 2.49 | 2.32 | 2.37 | 2.37 | -4.44% | 1,254,635 |
| Sep 29, 2025 | 2.56 | 2.58 | 2.42 | 2.48 | 2.48 | 0.81% | 2,559,220 |
| Sep 26, 2025 | 2.17 | 2.47 | 2.17 | 2.46 | 2.46 | 14.95% | 4,028,300 |
| Sep 25, 2025 | 2.09 | 2.15 | 2.07 | 2.14 | 2.14 | 1.90% | 1,054,133 |
| Sep 24, 2025 | 2.16 | 2.17 | 2.06 | 2.10 | 2.10 | -2.78% | 995,400 |
| Sep 23, 2025 | 2.19 | 2.24 | 2.12 | 2.16 | 2.16 | 0.00% | 1,473,100 |
| Sep 22, 2025 | 2.19 | 2.20 | 2.13 | 2.16 | 2.16 | 1.89% | 1,471,300 |
| Sep 19, 2025 | 2.04 | 2.13 | 2.01 | 2.12 | 2.12 | 4.95% | 1,325,500 |
| Sep 18, 2025 | 2.02 | 2.06 | 1.94 | 2.02 | 2.02 | -0.49% | 1,793,907 |
| Sep 17, 2025 | 2.01 | 2.11 | 2.01 | 2.03 | 2.03 | -0.98% | 1,570,317 |
| Sep 16, 2025 | 2.10 | 2.13 | 2.01 | 2.05 | 2.05 | -1.44% | 1,663,382 |
| Sep 15, 2025 | 2.05 | 2.15 | 2.01 | 2.08 | 2.08 | -0.48% | 1,593,900 |
| Sep 12, 2025 | 2.13 | 2.18 | 2.03 | 2.09 | 2.09 | -1.88% | 1,221,763 |
| Sep 11, 2025 | 2.14 | 2.19 | 2.11 | 2.13 | 2.13 | -0.47% | 1,180,305 |
| Sep 10, 2025 | 2.08 | 2.16 | 2.05 | 2.14 | 2.14 | 4.90% | 1,783,900 |
| Sep 9, 2025 | 1.94 | 2.06 | 1.90 | 2.04 | 2.04 | 6.81% | 2,929,125 |
| Sep 8, 2025 | 1.90 | 1.95 | 1.85 | 1.91 | 1.91 | 6.11% | 3,841,401 |
Page 1 of 64