Get the Stockscreener App
1.07
2.40%
0.03
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 April 03, 2025, is $1.07.
- 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 $0.9631 on March 27, 2025. Since then, New Found Gold Corp's stock price has risen over 11.10% to $1.07 now.
- The 52-week high stock price for NFGC is $4.1492, representing a 287.78% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for NFGC is $0.9631, indicating a -9.99% decrease from the current share price, occurred on March 27, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $1.07 | $0.9777 | $0.0923 | 862,394.0 | +2.40% |
| Apr 02, 2025 | $1.13 | $1.01 | $0.12 | 1,082,581.0 | -5.45% |
| Apr 01, 2025 | $1.20 | $1.08 | $0.12 | 928,391.0 | -8.33% |
| Mar 31, 2025 | $1.25 | $1.15 | $0.10 | 1,338,253.0 | +0.84% |
| Mar 28, 2025 | $1.34 | $1.16 | $0.185 | 4,019,636.0 | +3.48% |
| Mar 27, 2025 | $1.16 | $0.9631 | $0.1919 | 2,868,928.0 | +10.58% |
| Mar 26, 2025 | $1.13 | $1.02 | $0.1092 | 3,083,000.0 | -7.14% |
| Mar 25, 2025 | $1.28 | $1.08 | $0.20 | 6,981,423.0 | -29.56% |
| Mar 24, 2025 | $1.74 | $1.56 | $0.18 | 871,369.0 | -5.92% |
| Mar 21, 2025 | $1.73 | $1.67 | $0.0567 | 1,143,823.0 | -2.31% |
| Mar 20, 2025 | $1.73 | $1.70 | $0.03 | 465,804.0 | -1.70% |
| Mar 19, 2025 | $1.82 | $1.72 | $0.10 | 726,641.0 | -2.76% |
| Mar 18, 2025 | $1.88 | $1.78 | $0.10 | 1,075,064.0 | -1.09% |
| Mar 17, 2025 | $1.85 | $1.80 | $0.05 | 563,145.0 | +0.00% |
| Mar 14, 2025 | $1.87 | $1.77 | $0.0985 | 572,485.0 | +0.00% |
| Mar 13, 2025 | $1.86 | $1.74 | $0.12 | 1,090,912.0 | +4.57% |
| Mar 12, 2025 | $1.77 | $1.73 | $0.045 | 615,077.0 | +0.00% |
| Mar 11, 2025 | $1.75 | $1.67 | $0.08 | 456,654.0 | +6.06% |
| Mar 10, 2025 | $1.75 | $1.63 | $0.12 | 670,950.0 | -5.17% |
| Mar 07, 2025 | $1.80 | $1.71 | $0.095 | 657,423.0 | -3.87% |
| Mar 06, 2025 | $1.81 | $1.75 | $0.065 | 586,029.0 | +2.26% |
| Mar 05, 2025 | $1.77 | $1.65 | $0.125 | 652,037.0 | +5.36% |
| Mar 04, 2025 | $1.68 | $1.65 | $0.03 | 98,780.0 | -2.89% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1.20 | $0.9777 | $0.2223 | 2,873,366.0 | -11.25% |
| 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% |
3.01%
2.15%
Cap:
|
Volume (24h):