Get the Stockscreener App
1.67
4.02%
-0.07
After Hours:
1.66
-0.01
-0.60%
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 July 28, 2025, is $1.67.
- 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 $0.9257 on April 07, 2025. Since then, New Found Gold Corp's stock price has risen over 80.40% to $1.67 now.
- The 52-week high stock price for NFGC is $3.19, representing a 91.02% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for NFGC is $0.9257, indicating a -44.57% decrease from the current share price, occurred on April 07, 2025.
- The closing price of New Found Gold Corp (NFGC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 28, 2025 | $1.72 | $1.65 | $0.07 | 317,764.0 | -4.02% |
| Jul 25, 2025 | $1.76 | $1.70 | $0.06 | 333,594.0 | -1.14% |
| Jul 24, 2025 | $1.83 | $1.72 | $0.11 | 923,908.0 | -2.22% |
| Jul 23, 2025 | $1.83 | $1.78 | $0.05 | 332,670.0 | +3.45% |
| Jul 22, 2025 | $1.86 | $1.71 | $0.15 | 1,470,205.0 | +5.45% |
| Jul 21, 2025 | $1.67 | $1.59 | $0.08 | 705,237.0 | +5.10% |
| Jul 18, 2025 | $1.60 | $1.55 | $0.045 | 493,468.0 | -0.63% |
| Jul 17, 2025 | $1.58 | $1.51 | $0.065 | 412,160.0 | +0.64% |
| Jul 16, 2025 | $1.60 | $1.50 | $0.0987 | 335,900.0 | +0.64% |
| Jul 15, 2025 | $1.62 | $1.53 | $0.09 | 492,979.0 | -2.50% |
| Jul 14, 2025 | $1.61 | $1.54 | $0.07 | 843,333.0 | +3.90% |
| Jul 11, 2025 | $1.55 | $1.42 | $0.13 | 1,218,235.0 | +10.00% |
| Jul 10, 2025 | $1.44 | $1.37 | $0.0617 | 697,110.0 | +4.48% |
| Jul 09, 2025 | $1.39 | $1.34 | $0.05 | 724,666.0 | -2.90% |
| Jul 08, 2025 | $1.45 | $1.35 | $0.10 | 644,210.0 | -4.83% |
| Jul 07, 2025 | $1.47 | $1.38 | $0.0873 | 510,346.0 | +0.69% |
| Jul 03, 2025 | $1.45 | $1.41 | $0.04 | 145,823.0 | +0.70% |
| Jul 02, 2025 | $1.46 | $1.42 | $0.0449 | 322,447.0 | +0.70% |
| Jul 01, 2025 | $1.43 | $1.40 | $0.03 | 306,213.0 | +0.00% |
| Jun 30, 2025 | $1.44 | $1.39 | $0.045 | 549,008.0 | +0.71% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $1.86 | $1.34 | $0.52 | 11,548,032.0 | +17.61% |
| Jun, 2025 | $1.74 | $1.39 | $0.345 | 21,198,687.0 | -11.25% |
| May, 2025 | $1.66 | $1.07 | $0.591 | 33,244,171.0 | +46.79% |
| Apr, 2025 | $1.32 | $0.9257 | $0.3943 | 17,805,400.0 | -9.17% |
| Mar, 2025 | $1.94 | $0.9631 | $0.9813 | 29,692,031.0 | -35.48% |
| Feb, 2025 | $2.00 | $1.61 | $0.39 | 12,261,671.0 | +10.06% |
| Jan, 2025 | $1.97 | $1.61 | $0.36 | 7,161,590.0 | -7.14% |
New Found Gold Corp Stock (NFGC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.88 | $1.52 | $0.36 | 8,336,480.0 | -7.18% |
| Nov, 2024 | $2.44 | $1.51 | $0.93 | 13,294,746.0 | -19.56% |
| 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% |
2.16%
Cap:
|
Volume (24h):