Get the Stockscreener App
1.85
0.54%
-0.01
After Hours:
1.84
-0.01
-0.54%
New Found Gold Corp Stock (NFGC) Price History
The historical daily chart and data for New Found Gold Corp stock (NFGC), show that the latest closing stock price as of November 18, 2024, is $1.85.
- New Found Gold Corp all-time high stock price is $8.13, occurred on November 01, 2021.
- The lowest New Found Gold Corp stock price recorded was $1.83 on November 14, 2024. Since then, New Found Gold Corp's stock price has risen over 1.09% to $1.85 now.
- The 52-week high stock price for NFGC is $4.1492, representing a 124.28% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for NFGC is $1.83, indicating a -1.08% decrease from the current share price, occurred on November 14, 2024.
- The closing price of New Found Gold Corp (NFGC) stock in the beginning of 2023 was $7.09. The stock closed the year at $4.04, a loss of over -43.02% for the year.
The table below shows more information about NFGC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.97 | $1.84 | $0.125 | 525,113.0 | -0.54% |
| Nov 15, 2024 | $1.92 | $1.85 | $0.07 | 495,148.0 | -1.59% |
| Nov 14, 2024 | $1.94 | $1.83 | $0.11 | 574,140.0 | +1.61% |
| Nov 13, 2024 | $2.00 | $1.84 | $0.1534 | 657,401.0 | -5.58% |
| Nov 12, 2024 | $2.03 | $1.91 | $0.12 | 910,129.0 | -4.83% |
| Nov 11, 2024 | $2.13 | $2.03 | $0.10 | 527,625.0 | -5.91% |
| Nov 08, 2024 | $2.38 | $2.13 | $0.245 | 739,430.0 | -7.17% |
| Nov 07, 2024 | $2.44 | $2.12 | $0.32 | 1,047,603.0 | +11.79% |
| Nov 06, 2024 | $2.19 | $2.08 | $0.11 | 762,394.0 | -4.93% |
| Nov 05, 2024 | $2.28 | $2.21 | $0.065 | 200,118.0 | -0.89% |
| Nov 04, 2024 | $2.30 | $2.23 | $0.07 | 318,162.0 | +0.45% |
| Nov 01, 2024 | $2.31 | $2.21 | $0.105 | 287,395.0 | -0.44% |
| Oct 31, 2024 | $2.29 | $2.19 | $0.10 | 591,867.0 | -1.32% |
| Oct 30, 2024 | $2.36 | $2.26 | $0.10 | 421,267.0 | -2.56% |
| Oct 29, 2024 | $2.36 | $2.23 | $0.125 | 851,068.0 | +4.00% |
| Oct 28, 2024 | $2.39 | $2.23 | $0.16 | 941,268.0 | -6.64% |
| Oct 25, 2024 | $2.50 | $2.39 | $0.105 | 400,816.0 | -3.21% |
| Oct 24, 2024 | $2.56 | $2.42 | $0.135 | 484,079.0 | -1.58% |
| Oct 23, 2024 | $2.58 | $2.46 | $0.115 | 564,317.0 | -3.07% |
| Oct 22, 2024 | $2.77 | $2.56 | $0.21 | 670,488.0 | -4.04% |
New Found Gold Corp Stock (NFGC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of New Found Gold Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NFGC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New Found Gold Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
New Found Gold Corp Stock (NFGC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.44 | $1.83 | $0.61 | 7,569,771.0 | -17.78% |
| Oct, 2024 | $2.81 | $2.19 | $0.625 | 11,364,289.0 | -11.07% |
| Sep, 2024 | $2.89 | $2.40 | $0.49 | 11,380,644.0 | -5.60% |
| Aug, 2024 | $3.19 | $2.27 | $0.92 | 11,520,116.0 | -1.47% |
| Jul, 2024 | $3.65 | $2.59 | $1.06 | 13,894,382.0 | -3.89% |
| Jun, 2024 | $3.56 | $2.77 | $0.79 | 5,934,882.0 | -18.68% |
| May, 2024 | $4.07 | $3.39 | $0.68 | 6,415,868.0 | -2.25% |
| Apr, 2024 | $4.15 | $3.52 | $0.6292 | 9,383,360.0 | -3.78% |
| Mar, 2024 | $3.86 | $3.03 | $0.83 | 6,971,088.0 | +20.52% |
| Feb, 2024 | $3.47 | $3.04 | $0.43 | 4,154,570.0 | -4.66% |
| Jan, 2024 | $3.66 | $3.02 | $0.64 | 4,347,351.0 | -8.00% |
New Found Gold Corp Stock (NFGC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.83 | $3.32 | $0.505 | 5,367,545.0 | -6.42% |
| Nov, 2023 | $3.90 | $3.38 | $0.525 | 5,306,994.0 | -0.53% |
| Oct, 2023 | $4.60 | $3.61 | $0.99 | 5,519,985.0 | -9.83% |
| Sep, 2023 | $4.54 | $4.04 | $0.50 | 4,144,691.0 | -5.01% |
| Aug, 2023 | $4.72 | $4.20 | $0.5199 | 6,206,742.0 | -8.35% |
| Jul, 2023 | $5.27 | $4.41 | $0.86 | 5,749,277.0 | -3.23% |
| Jun, 2023 | $5.10 | $4.32 | $0.7787 | 5,649,498.0 | +10.99% |
| May, 2023 | $5.14 | $4.10 | $1.04 | 4,318,767.0 | -2.41% |
| Apr, 2023 | $5.70 | $4.32 | $1.38 | 3,949,051.0 | -8.60% |
| Mar, 2023 | $5.20 | $3.44 | $1.76 | 5,459,930.0 | +46.20% |
| Feb, 2023 | $4.10 | $3.25 | $0.85 | 2,384,043.0 | -11.63% |
| Jan, 2023 | $4.27 | $3.61 | $0.6617 | 3,401,819.0 | -4.21% |
New Found Gold Corp Stock (NFGC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.04 | $3.67 | $1.37 | 5,318,675.0 | -8.60% |
| Nov, 2022 | $4.54 | $3.35 | $1.19 | 3,490,627.0 | +22.95% |
| Oct, 2022 | $3.97 | $3.36 | $0.61 | 1,977,419.0 | +1.84% |
| Sep, 2022 | $4.22 | $2.92 | $1.30 | 3,879,087.0 | -2.22% |
| Aug, 2022 | $4.52 | $3.60 | $0.92 | 3,454,216.0 | -16.44% |
| Jul, 2022 | $4.99 | $3.62 | $1.37 | 3,811,189.0 | -3.79% |
| Jun, 2022 | $5.97 | $4.43 | $1.54 | 3,712,062.0 | -20.39% |
| May, 2022 | $7.26 | $5.13 | $2.13 | 4,362,367.0 | -13.76% |
| Apr, 2022 | $7.65 | $5.75 | $1.90 | 4,247,757.0 | +6.86% |
| Mar, 2022 | $6.60 | $5.52 | $1.08 | 3,760,840.0 | -0.65% |
| Feb, 2022 | $6.99 | $5.80 | $1.19 | 2,277,926.0 | +0.82% |
| Jan, 2022 | $7.50 | $5.81 | $1.69 | 2,783,865.0 | -14.55% |
6.03%
Cap:
|
Volume (24h):