New Found Gold Corp NFGC
TSX · Canada · Non-Energy Minerals
CAD 2.29-0.05 (-2.14%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.29 | -2.14% | CAD 2.35 | CAD 2.36 | CAD 2.29 | 294.50K |
| 2026-09-30 | CAD 2.34 | -1.68% | CAD 2.40 | CAD 2.40 | CAD 2.32 | 223.50K |
| 2026-09-29 | CAD 2.38 | 0.00% | CAD 2.38 | CAD 2.40 | CAD 2.34 | 390.80K |
| 2026-09-28 | CAD 2.38 | -4.42% | CAD 2.40 | CAD 2.40 | CAD 2.32 | 392.80K |
| 2026-09-25 | CAD 2.49 | +2.05% | CAD 2.45 | CAD 2.51 | CAD 2.43 | 167.10K |
| 2026-09-24 | CAD 2.44 | -2.79% | CAD 2.50 | CAD 2.53 | CAD 2.40 | 222.70K |
| 2026-09-23 | CAD 2.51 | -4.56% | CAD 2.54 | CAD 2.55 | CAD 2.43 | 327.60K |
| 2026-09-22 | CAD 2.63 | +6.91% | CAD 2.51 | CAD 2.63 | CAD 2.47 | 432.60K |
| 2026-09-21 | CAD 2.46 | -3.91% | CAD 2.57 | CAD 2.59 | CAD 2.45 | 422.20K |
| 2026-09-18 | CAD 2.56 | 0.00% | CAD 2.59 | CAD 2.62 | CAD 2.54 | 728.60K |
| 2026-09-17 | CAD 2.56 | +5.79% | CAD 2.50 | CAD 2.58 | CAD 2.50 | 650.30K |
| 2026-09-16 | CAD 2.42 | +7.56% | CAD 2.39 | CAD 2.48 | CAD 2.35 | 814.10K |
| 2026-09-15 | CAD 2.25 | -1.75% | CAD 2.29 | CAD 2.32 | CAD 2.23 | 226.50K |
| 2026-09-14 | CAD 2.29 | -0.87% | CAD 2.26 | CAD 2.30 | CAD 2.22 | 403.40K |
| 2026-09-11 | CAD 2.31 | +0.43% | CAD 2.38 | CAD 2.41 | CAD 2.29 | 367.50K |
| 2026-09-10 | CAD 2.30 | -4.17% | CAD 2.33 | CAD 2.38 | CAD 2.27 | 518.90K |
| 2026-09-09 | CAD 2.40 | -2.44% | CAD 2.50 | CAD 2.51 | CAD 2.38 | 408.80K |
| 2026-09-08 | CAD 2.46 | -1.20% | CAD 2.45 | CAD 2.54 | CAD 2.45 | 433.60K |
| 2026-09-04 | CAD 2.49 | -4.23% | CAD 2.52 | CAD 2.57 | CAD 2.47 | 282.10K |
| 2026-09-03 | CAD 2.60 | +1.56% | CAD 2.69 | CAD 2.71 | CAD 2.57 | 336.30K |
| 2026-09-02 | CAD 2.56 | +6.22% | CAD 2.44 | CAD 2.59 | CAD 2.44 | 394.40K |
| 2026-09-01 | CAD 2.41 | -7.31% | CAD 2.51 | CAD 2.58 | CAD 2.41 | 501.50K |
| 2026-08-31 | CAD 2.60 | -2.62% | CAD 2.67 | CAD 2.67 | CAD 2.55 | 626.00K |
| 2026-08-28 | CAD 2.67 | -1.48% | CAD 2.70 | CAD 2.79 | CAD 2.61 | 696.60K |
| 2026-08-27 | CAD 2.71 | +4.23% | CAD 2.64 | CAD 2.73 | CAD 2.63 | 398.50K |
| 2026-08-26 | CAD 2.60 | -7.47% | CAD 2.81 | CAD 2.81 | CAD 2.60 | 350.20K |
| 2026-08-25 | CAD 2.81 | +7.25% | CAD 2.64 | CAD 2.83 | CAD 2.56 | 989.90K |
| 2026-08-24 | CAD 2.62 | +3.56% | CAD 2.55 | CAD 2.68 | CAD 2.55 | 707.30K |
| 2026-08-21 | CAD 2.53 | +4.12% | CAD 2.56 | CAD 2.56 | CAD 2.43 | 548.40K |
| 2026-08-20 | CAD 2.43 | -0.82% | CAD 2.44 | CAD 2.47 | CAD 2.37 | 576.80K |
| 2026-08-19 | CAD 2.45 | +6.52% | CAD 2.39 | CAD 2.48 | CAD 2.39 | 549.80K |
| 2026-08-18 | CAD 2.30 | -0.43% | CAD 2.29 | CAD 2.32 | CAD 2.25 | 265.80K |
| 2026-08-17 | CAD 2.31 | -2.53% | CAD 2.40 | CAD 2.42 | CAD 2.30 | 513.40K |
| 2026-08-14 | CAD 2.37 | +2.16% | CAD 2.31 | CAD 2.38 | CAD 2.31 | 332.20K |
| 2026-08-13 | CAD 2.32 | 0.00% | CAD 2.33 | CAD 2.34 | CAD 2.27 | 275.30K |
| 2026-08-12 | CAD 2.32 | 0.00% | CAD 2.35 | CAD 2.35 | CAD 2.29 | 435.50K |
| 2026-08-11 | CAD 2.32 | -1.69% | CAD 2.37 | CAD 2.38 | CAD 2.29 | 363.10K |
| 2026-08-10 | CAD 2.36 | +1.72% | CAD 2.34 | CAD 2.41 | CAD 2.29 | 462.00K |
| 2026-08-07 | CAD 2.32 | +4.04% | CAD 2.36 | CAD 2.38 | CAD 2.28 | 676.80K |
| 2026-08-06 | CAD 2.23 | +3.24% | CAD 2.16 | CAD 2.24 | CAD 2.12 | 430.60K |
| 2026-08-05 | CAD 2.16 | +5.37% | CAD 2.11 | CAD 2.17 | CAD 2.05 | 1.21M |
| 2026-08-04 | CAD 2.05 | +7.89% | CAD 1.98 | CAD 2.09 | CAD 1.97 | 785.70K |
| 2026-07-31 | CAD 1.90 | -4.04% | CAD 1.95 | CAD 1.96 | CAD 1.88 | 505.40K |
| 2026-07-30 | CAD 1.98 | +3.66% | CAD 1.97 | CAD 2.02 | CAD 1.90 | 540.00K |
| 2026-07-29 | CAD 1.91 | -4.50% | CAD 1.96 | CAD 1.99 | CAD 1.90 | 298.00K |
| 2026-07-28 | CAD 2.00 | -2.91% | CAD 2.01 | CAD 2.01 | CAD 1.95 | 315.10K |
| 2026-07-27 | CAD 2.06 | +4.04% | CAD 1.99 | CAD 2.06 | CAD 1.98 | 269.90K |
| 2026-07-24 | CAD 1.98 | -2.94% | CAD 2.06 | CAD 2.06 | CAD 1.95 | 600.30K |
| 2026-07-23 | CAD 2.04 | -1.45% | CAD 2.03 | CAD 2.08 | CAD 2.00 | 400.00K |
| 2026-07-22 | CAD 2.07 | +2.48% | CAD 2.15 | CAD 2.25 | CAD 2.07 | 1.16M |
| 2026-07-21 | CAD 2.02 | +3.06% | CAD 1.98 | CAD 2.03 | CAD 1.93 | 807.80K |
| 2026-07-20 | CAD 1.96 | +1.55% | CAD 1.95 | CAD 1.98 | CAD 1.94 | 393.00K |
| 2026-07-17 | CAD 1.93 | +0.52% | CAD 1.92 | CAD 1.98 | CAD 1.88 | 427.80K |
| 2026-07-16 | CAD 1.92 | -6.80% | CAD 2.04 | CAD 2.04 | CAD 1.92 | 455.50K |
| 2026-07-15 | CAD 2.06 | -0.96% | CAD 2.05 | CAD 2.08 | CAD 2.00 | 285.60K |
| 2026-07-14 | CAD 2.08 | +2.46% | CAD 2.06 | CAD 2.12 | CAD 2.05 | 282.90K |
| 2026-07-13 | CAD 2.03 | -4.25% | CAD 2.09 | CAD 2.09 | CAD 1.99 | 730.50K |
| 2026-07-10 | CAD 2.12 | -1.85% | CAD 2.16 | CAD 2.19 | CAD 2.11 | 310.60K |
| 2026-07-09 | CAD 2.16 | +2.37% | CAD 2.16 | CAD 2.21 | CAD 2.15 | 348.40K |
| 2026-07-08 | CAD 2.11 | -2.31% | CAD 2.15 | CAD 2.17 | CAD 2.09 | 463.30K |
| 2026-07-07 | CAD 2.16 | -8.09% | CAD 2.36 | CAD 2.36 | CAD 2.15 | 627.90K |
| 2026-07-06 | CAD 2.35 | -6.00% | CAD 2.46 | CAD 2.46 | CAD 2.30 | 461.70K |
| 2026-07-03 | CAD 2.50 | +5.93% | CAD 2.49 | CAD 2.52 | CAD 2.46 | 295.60K |
| 2026-07-02 | CAD 2.36 | +7.76% | CAD 2.29 | CAD 2.39 | CAD 2.28 | 567.60K |
| 2026-06-30 | CAD 2.19 | 0.00% | CAD 2.15 | CAD 2.22 | CAD 2.12 | 348.80K |
| 2026-06-29 | CAD 2.19 | +1.86% | CAD 2.25 | CAD 2.25 | CAD 2.13 | 264.20K |
| 2026-06-26 | CAD 2.15 | 0.00% | CAD 2.17 | CAD 2.23 | CAD 2.10 | 366.70K |
| 2026-06-25 | CAD 2.15 | +2.38% | CAD 2.11 | CAD 2.17 | CAD 2.11 | 254.00K |
| 2026-06-24 | CAD 2.10 | -4.55% | CAD 2.11 | CAD 2.18 | CAD 2.06 | 470.90K |
| 2026-06-23 | CAD 2.20 | -3.93% | CAD 2.24 | CAD 2.29 | CAD 2.18 | 727.80K |
| 2026-06-22 | CAD 2.29 | +0.88% | CAD 2.22 | CAD 2.31 | CAD 2.22 | 191.60K |
| 2026-06-19 | CAD 2.27 | -0.87% | CAD 2.28 | CAD 2.28 | CAD 2.21 | 110.00K |
| 2026-06-18 | CAD 2.29 | -0.43% | CAD 2.27 | CAD 2.34 | CAD 2.24 | 405.90K |
| 2026-06-17 | CAD 2.30 | -3.36% | CAD 2.40 | CAD 2.45 | CAD 2.28 | 632.40K |
| 2026-06-16 | CAD 2.38 | +4.39% | CAD 2.34 | CAD 2.48 | CAD 2.31 | 1.88M |
| 2026-06-15 | CAD 2.28 | +3.64% | CAD 2.35 | CAD 2.39 | CAD 2.28 | 679.10K |
| 2026-06-12 | CAD 2.20 | +2.80% | CAD 2.16 | CAD 2.24 | CAD 2.10 | 1.01M |
| 2026-06-11 | CAD 2.14 | +3.88% | CAD 2.07 | CAD 2.19 | CAD 2.05 | 1.30M |
| 2026-06-10 | CAD 2.06 | -4.63% | CAD 2.10 | CAD 2.13 | CAD 2.05 | 816.10K |
| 2026-06-09 | CAD 2.16 | -2.70% | CAD 2.24 | CAD 2.28 | CAD 2.12 | 637.40K |
| 2026-06-08 | CAD 2.22 | -3.48% | CAD 2.30 | CAD 2.31 | CAD 2.17 | 639.80K |
| 2026-06-05 | CAD 2.30 | -12.21% | CAD 2.60 | CAD 2.61 | CAD 2.29 | 1.20M |
| 2026-06-04 | CAD 2.62 | -1.50% | CAD 2.70 | CAD 2.76 | CAD 2.60 | 735.40K |
| 2026-06-03 | CAD 2.66 | -6.34% | CAD 2.81 | CAD 2.82 | CAD 2.65 | 585.60K |
| 2026-06-02 | CAD 2.84 | +2.53% | CAD 2.75 | CAD 2.87 | CAD 2.75 | 586.60K |
| 2026-06-01 | CAD 2.77 | -1.07% | CAD 2.80 | CAD 2.84 | CAD 2.70 | 606.00K |
| 2026-05-29 | CAD 2.80 | +1.82% | CAD 2.80 | CAD 2.88 | CAD 2.74 | 462.10K |
| 2026-05-28 | CAD 2.75 | +4.17% | CAD 2.68 | CAD 2.77 | CAD 2.61 | 474.60K |
| 2026-05-27 | CAD 2.64 | -2.58% | CAD 2.68 | CAD 2.70 | CAD 2.60 | 609.80K |
| 2026-05-26 | CAD 2.71 | -1.45% | CAD 2.72 | CAD 2.74 | CAD 2.65 | 313.30K |