Get the Stockscreener App
3.55
1.72%
+0.06
After Hours:
3.63
0.08
+2.25%
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 May 15, 2024, is $3.55.
- 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 $2.9201 on September 26, 2022. Since then, New Found Gold Corp's stock price has risen over 21.57% to $3.55 now.
- The 52-week high stock price for NFGC is $5.27, representing a 48.45% increase from the current share price, occurred on July 13, 2023.
- The 52-week low stock price for NFGC is $3.02, indicating a -14.93% decrease from the current share price, occurred on January 25, 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 |
|---|---|---|---|---|---|
| May 15, 2024 | $3.63 | $3.44 | $0.19 | 354,220.0 | +1.72% |
| May 14, 2024 | $3.49 | $3.41 | $0.08 | 405,824.0 | +1.45% |
| May 13, 2024 | $3.59 | $3.39 | $0.20 | 513,863.0 | -3.64% |
| May 10, 2024 | $3.65 | $3.52 | $0.125 | 300,514.0 | -0.83% |
| May 09, 2024 | $3.65 | $3.57 | $0.075 | 279,279.0 | +0.28% |
| May 08, 2024 | $3.64 | $3.55 | $0.09 | 146,701.0 | -1.37% |
| May 07, 2024 | $3.64 | $3.55 | $0.09 | 193,359.0 | +1.39% |
| May 06, 2024 | $3.62 | $3.55 | $0.07 | 288,940.0 | +2.28% |
| May 03, 2024 | $3.59 | $3.48 | $0.11 | 199,156.0 | -0.57% |
| May 02, 2024 | $3.60 | $3.52 | $0.08 | 185,898.0 | -0.84% |
| May 01, 2024 | $3.69 | $3.55 | $0.1399 | 232,655.0 | +0.00% |
| Apr 30, 2024 | $3.67 | $3.52 | $0.155 | 262,889.0 | -4.56% |
| Apr 29, 2024 | $3.79 | $3.70 | $0.09 | 276,888.0 | -0.53% |
| Apr 26, 2024 | $3.76 | $3.68 | $0.08 | 267,655.0 | +1.08% |
| Apr 25, 2024 | $3.77 | $3.64 | $0.1304 | 245,497.0 | +1.37% |
| Apr 24, 2024 | $3.81 | $3.63 | $0.18 | 473,143.0 | -3.68% |
| Apr 23, 2024 | $3.83 | $3.58 | $0.25 | 335,492.0 | +5.26% |
| Apr 22, 2024 | $3.70 | $3.57 | $0.13 | 368,660.0 | -1.90% |
| Apr 19, 2024 | $3.74 | $3.65 | $0.09 | 388,579.0 | +0.00% |
| Apr 18, 2024 | $3.75 | $3.63 | $0.12 | 331,513.0 | +1.38% |
| Apr 17, 2024 | $3.75 | $3.63 | $0.12 | 333,970.0 | +0.00% |
| Apr 16, 2024 | $3.72 | $3.61 | $0.11 | 268,761.0 | -3.46% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $3.69 | $3.39 | $0.2999 | 3,454,629.0 | -0.28% |
| 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% |
2.21%
1.15%
Cap:
|
Volume (24h):